Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 23.47 | 23.47 | 23.06 | 23.35 | 1,342,360 | -0.11(-0.46%) |
Jul 30, 2009 | 23.04 | 23.61 | 22.98 | 23.46 | 1,491,663 | +1.15(+5.15%) |
Jul 29, 2009 | 21.58 | 22.44 | 21.36 | 22.31 | 2,074,518 | +1.45(+6.93%) |
Jul 28, 2009 | 20.84 | 21.02 | 20.76 | 20.87 | 710,304 | -0.16(-0.76%) |
Jul 27, 2009 | 20.81 | 21.03 | 20.71 | 21.03 | 615,807 | +0.42(+2.05%) |
Jul 24, 2009 | 20.50 | 20.66 | 20.39 | 20.60 | 2,855 | +0.03(+0.14%) |
Jul 23, 2009 | 20.22 | 20.68 | 20.07 | 20.58 | 1,007,389 | +0.44(+2.20%) |
Jul 22, 2009 | 19.90 | 20.20 | 19.88 | 20.13 | 674,033 | +0.29(+1.47%) |
Jul 21, 2009 | 19.67 | 19.99 | 19.67 | 19.84 | 760,971 | +0.22(+1.11%) |
Jul 20, 2009 | 19.39 | 19.66 | 19.38 | 19.62 | 952,288 | +0.26(+1.35%) |
Jul 17, 2009 | 19.19 | 19.38 | 19.14 | 19.36 | 487,568 | -0.07(-0.37%) |
Jul 16, 2009 | 19.41 | 19.48 | 19.27 | 19.43 | 625,900 | +0.04(+0.19%) |
Jul 15, 2009 | 19.19 | 19.40 | 19.09 | 19.40 | 618,055 | +0.29(+1.52%) |
Jul 14, 2009 | 19.19 | 19.19 | 18.83 | 19.11 | 1,384,858 | +0.09(+0.46%) |
Jul 13, 2009 | 18.79 | 19.03 | 18.79 | 19.02 | 662,985 | +0.65(+3.52%) |
Jul 10, 2009 | 18.28 | 18.45 | 18.23 | 18.37 | 447,130 | +0.04(+0.24%) |
Jul 09, 2009 | 18.31 | 18.44 | 18.17 | 18.33 | 964,145 | -0.09(-0.47%) |
Jul 08, 2009 | 18.57 | 18.57 | 18.25 | 18.42 | 1,602,676 | -0.61(-3.21%) |
Jul 07, 2009 | 19.07 | 19.31 | 18.97 | 19.03 | 935,397 | -0.53(-2.71%) |
Jul 06, 2009 | 19.39 | 19.62 | 19.39 | 19.56 | 1,272,345 | +0.44(+2.32%) |
Jul 02, 2009 | 19.34 | 19.50 | 19.08 | 19.11 | 895,488 | -0.88(-4.40%) |
Jul 01, 2009 | 19.85 | 20.18 | 19.85 | 19.99 | 443,409 | +0.10(+0.51%) |
Jun 30, 2009 | 19.82 | 20.11 | 19.70 | 19.89 | 907,649 | -0.15(-0.76%) |
Jun 29, 2009 | 19.76 | 20.08 | 19.75 | 20.04 | 440,785 | +0.05(+0.25%) |
Jun 26, 2009 | 20.13 | 20.13 | 19.92 | 19.99 | 603,931 | -0.15(-0.72%) |
Jun 25, 2009 | 19.80 | 20.21 | 19.77 | 20.14 | 891,566 | +0.59(+3.01%) |
Jun 24, 2009 | 19.72 | 19.94 | 19.46 | 19.55 | 831,627 | +0.09(+0.49%) |
Jun 23, 2009 | 19.37 | 19.59 | 19.30 | 19.46 | 665,418 | +0.35(+1.83%) |
Jun 22, 2009 | 19.51 | 19.51 | 19.09 | 19.11 | 939,075 | -0.71(-3.56%) |
Jun 19, 2009 | 19.92 | 19.92 | 19.67 | 19.81 | 666,271 | +0.02(+0.11%) |
Jun 18, 2009 | 19.78 | 19.96 | 19.67 | 19.79 | 955,336 | -0.26(-1.31%) |
Jun 17, 2009 | 19.90 | 20.15 | 19.70 | 20.05 | 748,347 | +0.16(+0.80%) |
Jun 16, 2009 | 20.23 | 20.31 | 19.88 | 19.89 | 1,216,168 | -0.46(-2.25%) |
Jun 15, 2009 | 20.75 | 20.75 | 20.17 | 20.35 | 740,049 | -0.62(-2.98%) |
Jun 12, 2009 | 20.95 | 21.00 | 20.72 | 20.97 | 903,331 | -0.33(-1.57%) |
Jun 11, 2009 | 21.26 | 21.59 | 21.13 | 21.31 | 1,148,003 | -0.12(-0.54%) |
Jun 10, 2009 | 21.55 | 21.59 | 21.19 | 21.43 | 1,725,942 | -0.06(-0.27%) |
Jun 09, 2009 | 21.38 | 21.62 | 21.26 | 21.48 | 1,538,700 | -0.09(-0.40%) |
Jun 08, 2009 | 21.32 | 21.75 | 21.25 | 21.57 | 2,213,939 | +0.06(+0.27%) |
Jun 05, 2009 | 21.37 | 21.72 | 21.30 | 21.51 | 1,634,607 | -0.05(-0.24%) |
Jun 04, 2009 | 21.74 | 21.74 | 21.42 | 21.56 | 914,859 | +0.14(+0.64%) |
Jun 03, 2009 | 21.47 | 21.56 | 21.16 | 21.43 | 1,010,008 | -0.13(-0.61%) |
Jun 02, 2009 | 21.55 | 21.69 | 21.33 | 21.56 | 1,307,460 | -0.08(-0.37%) |
Jun 01, 2009 | 21.26 | 21.77 | 21.08 | 21.64 | 2,173,722 | +0.54(+2.55%) |
May 29, 2009 | 20.72 | 21.15 | 20.71 | 21.10 | 749,763 | +0.07(+0.35%) |
May 28, 2009 | 20.80 | 21.10 | 20.66 | 21.03 | 1,307,704 | +0.57(+2.81%) |
May 27, 2009 | 20.47 | 20.83 | 20.41 | 20.45 | 1,015,890 | -0.57(-2.70%) |
May 26, 2009 | 20.49 | 21.07 | 20.15 | 21.02 | 1,573,241 | +0.32(+1.55%) |
May 22, 2009 | 20.79 | 20.99 | 20.67 | 20.70 | 988,902 | +0.59(+2.93%) |
May 21, 2009 | 20.03 | 20.31 | 19.95 | 20.11 | 1,181,664 | -0.24(-1.18%) |
May 20, 2009 | 20.62 | 20.89 | 20.31 | 20.35 | 1,346,420 | -0.20(-0.99%) |
May 19, 2009 | 20.57 | 20.76 | 20.45 | 20.55 | 1,241,424 | -0.46(-2.18%) |
May 18, 2009 | 20.60 | 21.05 | 20.60 | 21.01 | 2,083,932 | +0.28(+1.33%) |
May 15, 2009 | 20.88 | 21.20 | 20.61 | 20.73 | 1,610,981 | -0.02(-0.11%) |
May 14, 2009 | 20.70 | 20.95 | 20.53 | 20.76 | 930,912 | +0.08(+0.39%) |
May 13, 2009 | 21.08 | 21.08 | 20.52 | 20.68 | 3,025,427 | -0.79(-3.69%) |
May 12, 2009 | 21.26 | 21.66 | 21.11 | 21.47 | 908,279 | +0.17(+0.82%) |
May 11, 2009 | 21.44 | 21.51 | 21.08 | 21.29 | 775,564 | -0.43(-1.97%) |
May 08, 2009 | 21.58 | 21.88 | 21.48 | 21.72 | 1,063,163 | -0.12(-0.53%) |
May 07, 2009 | 22.53 | 22.53 | 21.59 | 21.84 | 1,692,122 | -0.60(-2.69%) |
May 06, 2009 | 22.19 | 22.50 | 22.13 | 22.44 | 1,956,311 | +0.41(+1.88%) |
May 05, 2009 | 21.85 | 22.09 | 21.83 | 22.03 | 1,618,012 | +0.03(+0.13%) |
May 04, 2009 | 21.46 | 22.03 | 21.45 | 22.00 | 1,108,489 | +0.73(+3.45%) |