Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.55 | 22.63 | 22.33 | 22.37 | 99,011 | -0.21(-0.92%) |
Jul 30, 2009 | 22.48 | 22.73 | 22.39 | 22.58 | 139,217 | +0.31(+1.38%) |
Jul 29, 2009 | 22.31 | 22.39 | 22.02 | 22.27 | 46,485 | -0.11(-0.47%) |
Jul 28, 2009 | 22.62 | 22.64 | 22.22 | 22.38 | 90,544 | -0.29(-1.30%) |
Jul 27, 2009 | 22.60 | 22.70 | 22.57 | 22.67 | 88,859 | -0.03(-0.11%) |
Jul 24, 2009 | 22.35 | 22.72 | 22.34 | 22.70 | 1,871 | +0.35(+1.55%) |
Jul 23, 2009 | 21.83 | 22.45 | 21.83 | 22.35 | 197,427 | +0.53(+2.41%) |
Jul 22, 2009 | 21.86 | 21.96 | 21.73 | 21.82 | 157,459 | -0.07(-0.32%) |
Jul 21, 2009 | 21.78 | 21.92 | 21.70 | 21.90 | 272,722 | +0.22(+1.01%) |
Jul 20, 2009 | 21.56 | 21.68 | 21.41 | 21.68 | 174,378 | +0.16(+0.76%) |
Jul 17, 2009 | 21.64 | 21.65 | 21.37 | 21.51 | 135,180 | -0.12(-0.56%) |
Jul 16, 2009 | 21.55 | 21.71 | 21.34 | 21.64 | 308,038 | +0.04(+0.19%) |
Jul 15, 2009 | 21.23 | 21.62 | 21.23 | 21.59 | 146,667 | +0.41(+1.92%) |
Jul 14, 2009 | 21.03 | 21.19 | 20.91 | 21.19 | 104,521 | +0.21(+0.99%) |
Jul 13, 2009 | 20.62 | 21.00 | 20.62 | 20.98 | 141,862 | +0.30(+1.44%) |
Jul 10, 2009 | 20.76 | 20.76 | 20.50 | 20.68 | 125,006 | -0.08(-0.36%) |
Jul 09, 2009 | 20.78 | 20.91 | 20.52 | 20.76 | 148,788 | +0.07(+0.32%) |
Jul 08, 2009 | 20.85 | 20.99 | 20.51 | 20.69 | 354,817 | -0.05(-0.24%) |
Jul 07, 2009 | 21.18 | 21.21 | 20.73 | 20.74 | 182,779 | -0.46(-2.15%) |
Jul 06, 2009 | 20.97 | 21.24 | 20.90 | 21.20 | 251,213 | +0.07(+0.32%) |
Jul 02, 2009 | 21.64 | 21.64 | 21.09 | 21.13 | 363,765 | -0.62(-2.84%) |
Jul 01, 2009 | 21.56 | 21.81 | 21.56 | 21.75 | 300,089 | +0.33(+1.56%) |
Jun 30, 2009 | 21.59 | 21.59 | 21.20 | 21.41 | 364,589 | -0.14(-0.65%) |
Jun 29, 2009 | 21.27 | 21.57 | 21.22 | 21.56 | 146,211 | +0.30(+1.42%) |
Jun 26, 2009 | 21.33 | 21.37 | 21.15 | 21.25 | 264,438 | -0.10(-0.45%) |
Jun 25, 2009 | 21.03 | 21.41 | 20.98 | 21.35 | 387,704 | +0.39(+1.85%) |
Jun 24, 2009 | 20.90 | 21.10 | 20.82 | 20.96 | 489,483 | -0.08(-0.40%) |
Jun 23, 2009 | 21.26 | 21.27 | 20.95 | 21.05 | 567,963 | -0.21(-0.99%) |
Jun 22, 2009 | 21.21 | 21.44 | 21.15 | 21.26 | 509,409 | -0.05(-0.23%) |
Jun 19, 2009 | 21.63 | 21.74 | 21.27 | 21.31 | 343,661 | -0.24(-1.10%) |
Jun 18, 2009 | 21.12 | 21.61 | 21.12 | 21.54 | 447,561 | +0.45(+2.11%) |
Jun 17, 2009 | 21.09 | 21.27 | 20.97 | 21.10 | 546,929 | -0.03(-0.14%) |
Jun 16, 2009 | 21.32 | 21.38 | 21.00 | 21.13 | 466,727 | -0.10(-0.47%) |
Jun 15, 2009 | 21.57 | 21.57 | 21.06 | 21.23 | 542,545 | -0.46(-2.13%) |
Jun 12, 2009 | 21.35 | 21.79 | 21.15 | 21.69 | 833,784 | +0.27(+1.26%) |
Jun 11, 2009 | 21.08 | 21.65 | 21.08 | 21.42 | 720,564 | +0.42(+1.98%) |
Jun 10, 2009 | 20.80 | 21.04 | 20.74 | 21.00 | 571,969 | +0.32(+1.53%) |
Jun 09, 2009 | 20.84 | 20.89 | 20.64 | 20.68 | 418,849 | -0.12(-0.55%) |
Jun 08, 2009 | 20.77 | 20.94 | 20.55 | 20.80 | 526,238 | -0.12(-0.58%) |
Jun 05, 2009 | 20.99 | 21.13 | 20.71 | 20.92 | 920,141 | +0.08(+0.38%) |
Jun 04, 2009 | 20.74 | 20.88 | 20.72 | 20.84 | 532,755 | +0.17(+0.82%) |
Jun 03, 2009 | 21.05 | 21.05 | 20.44 | 20.67 | 350,131 | -0.37(-1.77%) |
Jun 02, 2009 | 21.26 | 21.32 | 21.04 | 21.04 | 430,203 | -0.20(-0.92%) |
Jun 01, 2009 | 20.75 | 21.33 | 20.67 | 21.24 | 446,042 | +0.68(+3.31%) |
May 29, 2009 | 20.44 | 20.63 | 20.24 | 20.56 | 346,166 | +0.16(+0.80%) |
May 28, 2009 | 20.07 | 20.48 | 20.03 | 20.40 | 256,910 | +0.40(+2.00%) |
May 27, 2009 | 20.36 | 20.36 | 19.97 | 19.99 | 151,322 | -0.35(-1.72%) |
May 26, 2009 | 19.76 | 20.35 | 19.61 | 20.34 | 430,302 | +0.53(+2.69%) |
May 22, 2009 | 19.68 | 19.97 | 19.67 | 19.81 | 364,764 | +0.12(+0.59%) |
May 21, 2009 | 19.72 | 19.79 | 19.57 | 19.70 | 683,909 | -0.21(-1.05%) |
May 20, 2009 | 20.26 | 20.32 | 19.90 | 19.90 | 357,956 | -0.28(-1.38%) |
May 19, 2009 | 19.87 | 20.31 | 19.85 | 20.18 | 246,927 | +0.34(+1.70%) |
May 18, 2009 | 19.91 | 19.98 | 19.64 | 19.85 | 180,165 | +0.05(+0.26%) |
May 15, 2009 | 20.13 | 20.14 | 19.66 | 19.80 | 224,267 | -0.45(-2.20%) |
May 14, 2009 | 20.26 | 20.44 | 20.06 | 20.24 | 273,371 | -0.07(-0.33%) |
May 13, 2009 | 20.69 | 20.73 | 20.26 | 20.31 | 261,933 | -0.54(-2.61%) |
May 12, 2009 | 20.75 | 20.91 | 20.68 | 20.85 | 397,719 | +0.06(+0.28%) |
May 11, 2009 | 20.61 | 20.96 | 20.61 | 20.80 | 483,246 | -0.10(-0.49%) |
May 08, 2009 | 20.59 | 21.24 | 20.51 | 20.90 | 483,168 | +0.36(+1.76%) |
May 07, 2009 | 20.55 | 20.62 | 20.44 | 20.54 | 229,811 | +0.14(+0.71%) |
May 06, 2009 | 20.67 | 20.67 | 20.30 | 20.39 | 289,803 | -0.07(-0.33%) |
May 05, 2009 | 20.51 | 20.52 | 20.24 | 20.46 | 398,499 | -0.01(-0.05%) |
May 04, 2009 | 20.30 | 20.48 | 20.29 | 20.47 | 304,709 | +0.33(+1.64%) |