Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.98 | 22.23 | 21.95 | 22.02 | 242,242 | -0.02(-0.11%) |
Jul 30, 2009 | 22.03 | 22.26 | 21.94 | 22.05 | 419,142 | +0.33(+1.53%) |
Jul 29, 2009 | 21.75 | 21.85 | 21.60 | 21.71 | 253,584 | -0.16(-0.74%) |
Jul 28, 2009 | 21.76 | 21.96 | 21.63 | 21.88 | 386,576 | +0.07(+0.32%) |
Jul 27, 2009 | 21.73 | 21.89 | 21.63 | 21.81 | 440,644 | +0.08(+0.37%) |
Jul 24, 2009 | 21.42 | 21.74 | 21.36 | 21.72 | 1,399 | +0.16(+0.75%) |
Jul 23, 2009 | 20.97 | 21.68 | 20.95 | 21.56 | 1,779,930 | +0.61(+2.90%) |
Jul 22, 2009 | 20.74 | 21.09 | 20.72 | 20.96 | 497,283 | +0.14(+0.67%) |
Jul 21, 2009 | 21.06 | 21.08 | 20.55 | 20.82 | 598,267 | -0.04(-0.19%) |
Jul 20, 2009 | 20.71 | 20.89 | 20.65 | 20.85 | 450,260 | +0.29(+1.43%) |
Jul 17, 2009 | 20.67 | 20.70 | 20.49 | 20.56 | 542,233 | -0.10(-0.49%) |
Jul 16, 2009 | 20.35 | 20.76 | 20.31 | 20.66 | 254,215 | +0.27(+1.35%) |
Jul 15, 2009 | 20.08 | 20.47 | 20.03 | 20.39 | 229,444 | +0.63(+3.21%) |
Jul 14, 2009 | 19.63 | 19.77 | 19.46 | 19.75 | 219,166 | +0.14(+0.71%) |
Jul 13, 2009 | 19.19 | 19.61 | 19.17 | 19.61 | 271,239 | +0.48(+2.50%) |
Jul 10, 2009 | 19.01 | 19.25 | 18.91 | 19.14 | 273,748 | -0.02(-0.11%) |
Jul 09, 2009 | 19.25 | 19.31 | 19.06 | 19.16 | 314,190 | +0.02(+0.10%) |
Jul 08, 2009 | 19.32 | 19.36 | 18.86 | 19.14 | 657,942 | -0.10(-0.50%) |
Jul 07, 2009 | 19.68 | 19.71 | 19.23 | 19.23 | 277,998 | -0.49(-2.47%) |
Jul 06, 2009 | 19.66 | 19.74 | 19.41 | 19.72 | 252,208 | -0.09(-0.45%) |
Jul 02, 2009 | 20.14 | 20.14 | 19.78 | 19.81 | 311,244 | -0.62(-3.03%) |
Jul 01, 2009 | 20.30 | 20.59 | 20.30 | 20.43 | 2,401,941 | +0.28(+1.40%) |
Jun 30, 2009 | 20.29 | 20.36 | 20.00 | 20.15 | 243,261 | -0.11(-0.55%) |
Jun 29, 2009 | 20.12 | 20.31 | 19.91 | 20.26 | 207,909 | +0.19(+0.94%) |
Jun 26, 2009 | 19.90 | 20.16 | 19.88 | 20.07 | 311,475 | +0.06(+0.29%) |
Jun 25, 2009 | 19.84 | 20.01 | 19.83 | 20.01 | 400,962 | +0.47(+2.39%) |
Jun 24, 2009 | 19.42 | 19.71 | 19.38 | 19.54 | 487,133 | +0.27(+1.40%) |
Jun 23, 2009 | 19.48 | 19.53 | 19.17 | 19.27 | 594,853 | -0.21(-1.09%) |
Jun 22, 2009 | 19.99 | 20.02 | 19.49 | 19.49 | 667,665 | -0.70(-3.48%) |
Jun 19, 2009 | 20.32 | 20.37 | 20.06 | 20.19 | 494,937 | +0.07(+0.33%) |
Jun 18, 2009 | 19.98 | 20.15 | 19.80 | 20.12 | 380,886 | +0.18(+0.89%) |
Jun 17, 2009 | 19.96 | 20.18 | 19.72 | 19.95 | 547,608 | -0.07(-0.35%) |
Jun 16, 2009 | 20.45 | 20.53 | 19.94 | 20.02 | 350,957 | -0.33(-1.63%) |
Jun 15, 2009 | 20.63 | 20.66 | 20.18 | 20.35 | 370,118 | -0.51(-2.46%) |
Jun 12, 2009 | 20.77 | 20.88 | 20.56 | 20.86 | 358,050 | +0.00(+0.00%) |
Jun 11, 2009 | 20.83 | 21.11 | 20.83 | 20.86 | 556,617 | +0.07(+0.32%) |
Jun 10, 2009 | 21.06 | 21.06 | 20.48 | 20.80 | 525,701 | -0.08(-0.39%) |
Jun 09, 2009 | 20.86 | 21.02 | 20.74 | 20.88 | 640,388 | +0.11(+0.52%) |
Jun 08, 2009 | 20.67 | 20.94 | 20.52 | 20.77 | 930,429 | -0.14(-0.65%) |
Jun 05, 2009 | 21.17 | 21.18 | 20.73 | 20.90 | 1,033,588 | -0.03(-0.17%) |
Jun 04, 2009 | 20.75 | 20.94 | 20.53 | 20.94 | 811,707 | +0.34(+1.67%) |
Jun 03, 2009 | 20.75 | 20.78 | 20.42 | 20.60 | 920,117 | -0.33(-1.56%) |
Jun 02, 2009 | 20.81 | 21.06 | 20.71 | 20.92 | 893,432 | +0.08(+0.40%) |
Jun 01, 2009 | 20.49 | 21.01 | 20.44 | 20.84 | 550,921 | +0.74(+3.69%) |
May 29, 2009 | 19.89 | 20.14 | 19.78 | 20.10 | 529,185 | +0.27(+1.37%) |
May 28, 2009 | 19.77 | 19.91 | 19.38 | 19.83 | 557,594 | +0.20(+1.04%) |
May 27, 2009 | 19.99 | 20.15 | 19.61 | 19.62 | 589,871 | -0.45(-2.25%) |
May 26, 2009 | 19.14 | 20.12 | 19.13 | 20.07 | 765,209 | +0.76(+3.92%) |
May 22, 2009 | 19.63 | 19.63 | 19.29 | 19.32 | 873,645 | -0.20(-1.03%) |
May 21, 2009 | 19.48 | 19.63 | 19.23 | 19.52 | 1,134,808 | -0.26(-1.29%) |
May 20, 2009 | 20.09 | 20.44 | 19.73 | 19.77 | 945,622 | -0.14(-0.70%) |
May 19, 2009 | 19.88 | 20.17 | 19.73 | 19.91 | 816,696 | -0.01(-0.04%) |
May 18, 2009 | 19.36 | 19.97 | 19.32 | 19.92 | 935,266 | +0.73(+3.83%) |
May 15, 2009 | 19.31 | 19.54 | 19.04 | 19.18 | 1,147,270 | -0.21(-1.08%) |
May 14, 2009 | 19.08 | 19.61 | 19.02 | 19.39 | 1,039,149 | +0.30(+1.56%) |
May 13, 2009 | 19.62 | 19.66 | 19.05 | 19.10 | 639,353 | -0.87(-4.38%) |
May 12, 2009 | 20.36 | 20.45 | 19.63 | 19.97 | 719,276 | -0.31(-1.53%) |
May 11, 2009 | 20.43 | 20.53 | 20.18 | 20.28 | 828,444 | -0.41(-1.96%) |
May 08, 2009 | 20.19 | 20.79 | 20.18 | 20.68 | 966,291 | +0.70(+3.50%) |
May 07, 2009 | 20.71 | 20.84 | 19.85 | 19.98 | 6,419,424 | -0.55(-2.69%) |
May 06, 2009 | 20.59 | 20.65 | 20.10 | 20.54 | 1,696,272 | +0.20(+0.98%) |
May 05, 2009 | 20.41 | 20.53 | 20.15 | 20.34 | 908,692 | -0.17(-0.83%) |
May 04, 2009 | 20.18 | 20.51 | 20.15 | 20.51 | 2,117,686 | +0.89(+4.53%) |