Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.87 | 20.91 | 20.62 | 20.79 | 747,468 | -0.02(-0.11%) |
Jul 30, 2009 | 20.57 | 21.02 | 20.44 | 20.81 | 479,613 | +0.52(+2.54%) |
Jul 29, 2009 | 20.19 | 20.34 | 20.11 | 20.30 | 360,674 | +0.08(+0.39%) |
Jul 28, 2009 | 20.37 | 20.37 | 20.07 | 20.22 | 567,698 | -0.23(-1.11%) |
Jul 27, 2009 | 20.42 | 20.65 | 20.33 | 20.44 | 516,192 | +0.13(+0.65%) |
Jul 24, 2009 | 20.38 | 20.38 | 19.98 | 20.31 | 958 | -0.02(-0.08%) |
Jul 23, 2009 | 19.81 | 20.44 | 19.69 | 20.33 | 477,888 | +0.54(+2.73%) |
Jul 22, 2009 | 19.59 | 19.87 | 19.59 | 19.79 | 560,608 | -0.01(-0.04%) |
Jul 21, 2009 | 20.12 | 20.12 | 19.61 | 19.79 | 520,215 | -0.05(-0.28%) |
Jul 20, 2009 | 19.72 | 19.94 | 19.72 | 19.85 | 322,112 | +0.30(+1.52%) |
Jul 17, 2009 | 19.65 | 19.78 | 19.48 | 19.55 | 321,511 | -0.18(-0.91%) |
Jul 16, 2009 | 19.67 | 19.85 | 19.40 | 19.73 | 270,958 | +0.00(+0.00%) |
Jul 15, 2009 | 19.42 | 19.90 | 19.34 | 19.73 | 779,967 | +0.65(+3.40%) |
Jul 14, 2009 | 19.12 | 19.22 | 18.92 | 19.08 | 403,577 | -0.09(-0.49%) |
Jul 13, 2009 | 18.69 | 19.19 | 18.69 | 19.18 | 309,909 | +0.81(+4.39%) |
Jul 10, 2009 | 18.23 | 18.42 | 18.21 | 18.37 | 316,658 | -0.01(-0.04%) |
Jul 09, 2009 | 18.38 | 18.56 | 18.32 | 18.38 | 226,715 | +0.24(+1.34%) |
Jul 08, 2009 | 18.67 | 18.68 | 17.85 | 18.14 | 701,471 | -0.52(-2.77%) |
Jul 07, 2009 | 19.27 | 19.36 | 18.64 | 18.65 | 154,241 | -0.67(-3.48%) |
Jul 06, 2009 | 19.18 | 19.36 | 19.08 | 19.33 | 125,442 | -0.12(-0.60%) |
Jul 02, 2009 | 19.77 | 19.79 | 19.43 | 19.44 | 206,380 | -0.56(-2.78%) |
Jul 01, 2009 | 20.12 | 20.15 | 19.95 | 20.00 | 168,373 | -0.02(-0.12%) |
Jun 30, 2009 | 20.30 | 20.30 | 19.83 | 20.02 | 179,459 | -0.21(-1.04%) |
Jun 29, 2009 | 20.19 | 20.33 | 20.01 | 20.23 | 164,665 | +0.18(+0.90%) |
Jun 26, 2009 | 19.62 | 20.16 | 19.60 | 20.05 | 153,762 | +0.32(+1.62%) |
Jun 25, 2009 | 19.60 | 19.76 | 19.56 | 19.73 | 540,604 | +0.48(+2.48%) |
Jun 24, 2009 | 19.00 | 19.43 | 18.97 | 19.25 | 357,826 | +0.33(+1.77%) |
Jun 23, 2009 | 18.87 | 18.97 | 18.53 | 18.92 | 391,441 | +0.17(+0.92%) |
Jun 22, 2009 | 19.49 | 19.67 | 18.65 | 18.75 | 435,427 | -1.00(-5.06%) |
Jun 19, 2009 | 19.68 | 19.85 | 19.62 | 19.75 | 257,715 | +0.19(+0.96%) |
Jun 18, 2009 | 19.44 | 19.68 | 19.41 | 19.56 | 313,689 | +0.06(+0.32%) |
Jun 17, 2009 | 19.74 | 19.80 | 19.30 | 19.50 | 820,827 | -0.41(-2.08%) |
Jun 16, 2009 | 20.27 | 20.33 | 19.72 | 19.91 | 251,020 | -0.37(-1.85%) |
Jun 15, 2009 | 20.44 | 20.44 | 20.05 | 20.29 | 594,958 | -0.30(-1.44%) |
Jun 12, 2009 | 20.33 | 20.62 | 20.23 | 20.58 | 488,802 | +0.11(+0.53%) |
Jun 11, 2009 | 20.43 | 20.72 | 20.36 | 20.47 | 867,927 | +0.13(+0.65%) |
Jun 10, 2009 | 21.01 | 21.01 | 20.08 | 20.34 | 846,273 | -0.49(-2.36%) |
Jun 09, 2009 | 20.90 | 21.02 | 20.73 | 20.83 | 617,888 | +0.09(+0.41%) |
Jun 08, 2009 | 20.58 | 20.93 | 20.48 | 20.75 | 345,438 | -0.15(-0.71%) |
Jun 05, 2009 | 21.36 | 21.36 | 20.74 | 20.90 | 681,525 | -0.05(-0.22%) |
Jun 04, 2009 | 20.47 | 20.98 | 20.40 | 20.94 | 632,616 | +0.61(+2.99%) |
Jun 03, 2009 | 20.49 | 20.49 | 20.13 | 20.33 | 395,573 | -0.21(-1.03%) |
Jun 02, 2009 | 20.19 | 20.67 | 20.15 | 20.54 | 758,088 | +0.24(+1.19%) |
Jun 01, 2009 | 20.26 | 20.56 | 20.09 | 20.30 | 808,664 | +0.23(+1.13%) |
May 29, 2009 | 19.64 | 20.08 | 19.39 | 20.08 | 572,620 | +0.53(+2.72%) |
May 28, 2009 | 19.20 | 19.56 | 18.94 | 19.55 | 585,678 | +0.62(+3.26%) |
May 27, 2009 | 19.44 | 19.73 | 18.90 | 18.93 | 825,726 | -0.46(-2.38%) |
May 26, 2009 | 18.59 | 19.41 | 18.55 | 19.39 | 685,063 | +0.62(+3.29%) |
May 22, 2009 | 18.74 | 19.08 | 18.70 | 18.77 | 396,454 | +0.09(+0.50%) |
May 21, 2009 | 18.36 | 18.74 | 18.33 | 18.68 | 907,442 | +0.02(+0.13%) |
May 20, 2009 | 19.21 | 19.36 | 18.52 | 18.66 | 1,095,577 | -0.33(-1.73%) |
May 19, 2009 | 19.12 | 19.44 | 18.87 | 18.98 | 758,561 | -0.09(-0.45%) |
May 18, 2009 | 18.22 | 19.12 | 18.22 | 19.07 | 580,536 | +1.09(+6.03%) |
May 15, 2009 | 18.12 | 18.27 | 17.88 | 17.98 | 1,017,060 | -0.12(-0.65%) |
May 14, 2009 | 17.63 | 18.34 | 17.63 | 18.10 | 1,613,127 | +0.36(+2.02%) |
May 13, 2009 | 18.03 | 18.20 | 17.63 | 17.74 | 1,381,182 | -0.72(-3.89%) |
May 12, 2009 | 18.87 | 18.87 | 17.94 | 18.46 | 984,767 | -0.14(-0.76%) |
May 11, 2009 | 19.23 | 19.23 | 18.56 | 18.60 | 2,072,840 | -0.84(-4.34%) |
May 08, 2009 | 18.75 | 19.45 | 18.51 | 19.44 | 948,269 | +1.08(+5.91%) |
May 07, 2009 | 19.65 | 19.65 | 18.34 | 18.36 | 940,979 | -0.91(-4.74%) |
May 06, 2009 | 19.07 | 19.39 | 18.65 | 19.27 | 697,390 | +0.47(+2.49%) |
May 05, 2009 | 18.68 | 18.94 | 18.59 | 18.80 | 526,449 | -0.11(-0.56%) |
May 04, 2009 | 18.30 | 18.91 | 18.28 | 18.91 | 445,687 | +0.84(+4.65%) |