Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.56 | 22.57 | 21.42 | 22.46 | 3,116,187 | +0.68(+3.12%) |
Jul 30, 2009 | 20.97 | 22.41 | 20.97 | 21.78 | 1,896,155 | +1.09(+5.27%) |
Jul 29, 2009 | 20.43 | 20.73 | 19.87 | 20.69 | 1,660,934 | -0.17(-0.80%) |
Jul 28, 2009 | 20.88 | 21.16 | 20.32 | 20.86 | 1,268,871 | -0.37(-1.75%) |
Jul 27, 2009 | 21.33 | 21.62 | 21.06 | 21.23 | 962,799 | -0.20(-0.93%) |
Jul 24, 2009 | 21.27 | 21.44 | 20.83 | 21.43 | 922 | -0.04(-0.16%) |
Jul 23, 2009 | 20.61 | 21.62 | 20.61 | 21.46 | 1,135,683 | +0.85(+4.13%) |
Jul 22, 2009 | 20.66 | 20.93 | 20.43 | 20.61 | 680,141 | -0.43(-2.03%) |
Jul 21, 2009 | 21.17 | 21.39 | 20.53 | 21.04 | 885,223 | +0.13(+0.63%) |
Jul 20, 2009 | 20.75 | 20.95 | 20.31 | 20.91 | 1,567,564 | +0.52(+2.58%) |
Jul 17, 2009 | 20.03 | 20.60 | 19.78 | 20.38 | 1,183,716 | +0.31(+1.54%) |
Jul 16, 2009 | 19.57 | 20.17 | 19.47 | 20.07 | 1,213,522 | +0.30(+1.52%) |
Jul 15, 2009 | 19.73 | 19.82 | 19.46 | 19.77 | 892,070 | +0.52(+2.73%) |
Jul 14, 2009 | 18.74 | 19.31 | 18.57 | 19.25 | 1,833,950 | +0.68(+3.68%) |
Jul 13, 2009 | 18.01 | 18.58 | 17.97 | 18.57 | 1,495,862 | +0.44(+2.43%) |
Jul 10, 2009 | 18.05 | 18.32 | 17.80 | 18.12 | 1,652,403 | -0.30(-1.63%) |
Jul 09, 2009 | 18.50 | 18.77 | 18.38 | 18.42 | 2,342,275 | +0.10(+0.55%) |
Jul 08, 2009 | 18.26 | 18.52 | 17.85 | 18.32 | 2,354,602 | +0.08(+0.46%) |
Jul 07, 2009 | 18.87 | 18.95 | 18.22 | 18.24 | 1,086,310 | -0.70(-3.68%) |
Jul 06, 2009 | 18.75 | 19.01 | 18.36 | 18.94 | 1,806,630 | -0.31(-1.63%) |
Jul 02, 2009 | 19.54 | 19.54 | 18.92 | 19.25 | 1,183,862 | -0.69(-3.45%) |
Jul 01, 2009 | 20.19 | 20.37 | 19.87 | 19.94 | 1,237,386 | +0.00(+0.00%) |
Jun 30, 2009 | 20.17 | 20.60 | 19.77 | 19.94 | 1,344,488 | -0.35(-1.72%) |
Jun 29, 2009 | 20.48 | 20.67 | 20.11 | 20.29 | 1,258,513 | -0.11(-0.56%) |
Jun 26, 2009 | 20.48 | 20.59 | 20.12 | 20.40 | 1,158,792 | -0.13(-0.62%) |
Jun 25, 2009 | 20.09 | 20.64 | 20.07 | 20.53 | 1,629,764 | +0.95(+4.87%) |
Jun 24, 2009 | 19.86 | 20.28 | 19.51 | 19.58 | 1,559,110 | -0.22(-1.09%) |
Jun 23, 2009 | 18.97 | 19.97 | 18.89 | 19.79 | 2,782,413 | +1.05(+5.58%) |
Jun 22, 2009 | 20.05 | 20.05 | 18.75 | 18.75 | 2,504,704 | -1.72(-8.39%) |
Jun 19, 2009 | 20.89 | 20.89 | 20.34 | 20.46 | 1,920,483 | -0.24(-1.17%) |
Jun 18, 2009 | 20.72 | 21.06 | 20.37 | 20.70 | 1,239,557 | -0.10(-0.47%) |
Jun 17, 2009 | 21.46 | 21.46 | 20.40 | 20.80 | 2,335,839 | -0.84(-3.87%) |
Jun 16, 2009 | 22.77 | 23.04 | 21.57 | 21.64 | 1,177,119 | -0.94(-4.14%) |
Jun 15, 2009 | 23.11 | 23.11 | 22.23 | 22.58 | 1,017,196 | -0.79(-3.36%) |
Jun 12, 2009 | 23.60 | 23.60 | 23.03 | 23.36 | 1,286,550 | -0.56(-2.36%) |
Jun 11, 2009 | 23.60 | 24.50 | 23.07 | 23.92 | 1,968,492 | +0.49(+2.09%) |
Jun 10, 2009 | 23.52 | 23.72 | 22.89 | 23.44 | 2,072,844 | +0.30(+1.28%) |
Jun 09, 2009 | 22.90 | 23.29 | 22.56 | 23.14 | 1,583,862 | +0.54(+2.40%) |
Jun 08, 2009 | 22.46 | 22.85 | 21.98 | 22.60 | 1,304,347 | -0.49(-2.14%) |
Jun 05, 2009 | 23.28 | 23.50 | 22.71 | 23.09 | 2,532,721 | +0.10(+0.42%) |
Jun 04, 2009 | 22.75 | 23.32 | 22.66 | 22.99 | 2,024,707 | +0.57(+2.56%) |
Jun 03, 2009 | 22.88 | 22.88 | 21.83 | 22.42 | 2,048,745 | -0.86(-3.69%) |
Jun 02, 2009 | 23.15 | 23.35 | 22.67 | 23.28 | 2,465,028 | -0.10(-0.42%) |
Jun 01, 2009 | 23.20 | 23.93 | 23.08 | 23.38 | 2,318,917 | +0.70(+3.07%) |
May 29, 2009 | 22.60 | 22.84 | 22.35 | 22.68 | 2,885,652 | +0.48(+2.15%) |
May 28, 2009 | 22.16 | 22.49 | 21.59 | 22.20 | 2,122,625 | +0.25(+1.12%) |
May 27, 2009 | 21.92 | 22.46 | 21.82 | 21.96 | 1,977,342 | +0.04(+0.16%) |
May 26, 2009 | 20.48 | 21.92 | 20.20 | 21.92 | 1,385,636 | +1.18(+5.68%) |
May 22, 2009 | 20.82 | 21.15 | 20.67 | 20.74 | 675,859 | +0.04(+0.19%) |
May 21, 2009 | 21.21 | 21.45 | 20.38 | 20.70 | 1,732,341 | -0.86(-3.97%) |
May 20, 2009 | 22.16 | 22.81 | 21.48 | 21.56 | 1,978,950 | -0.26(-1.21%) |
May 19, 2009 | 21.72 | 22.14 | 21.31 | 21.83 | 1,375,772 | -0.13(-0.60%) |
May 18, 2009 | 20.98 | 21.96 | 20.72 | 21.96 | 1,766,409 | +1.61(+7.89%) |
May 15, 2009 | 21.02 | 21.47 | 20.13 | 20.35 | 2,070,511 | -0.75(-3.55%) |
May 14, 2009 | 20.91 | 21.44 | 20.44 | 21.10 | 2,029,415 | +0.11(+0.52%) |
May 13, 2009 | 21.72 | 21.72 | 20.79 | 20.99 | 1,949,446 | -1.01(-4.57%) |
May 12, 2009 | 22.37 | 22.46 | 21.14 | 22.00 | 1,694,497 | +0.03(+0.12%) |
May 11, 2009 | 22.51 | 22.51 | 21.71 | 21.97 | 2,945,739 | -0.91(-3.99%) |
May 08, 2009 | 21.89 | 22.88 | 21.81 | 22.88 | 2,014,373 | +1.39(+6.49%) |
May 07, 2009 | 22.94 | 23.38 | 21.15 | 21.49 | 2,202,552 | -1.16(-5.10%) |
May 06, 2009 | 22.58 | 22.93 | 22.17 | 22.65 | 2,214,345 | +0.54(+2.45%) |
May 05, 2009 | 22.30 | 22.58 | 21.30 | 22.10 | 1,669,926 | -0.34(-1.49%) |
May 04, 2009 | 21.16 | 22.46 | 21.16 | 22.44 | 2,214,273 | +1.26(+5.96%) |