Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.72 | 20.07 | 19.60 | 19.98 | 366,846 | +0.13(+0.67%) |
Jul 30, 2009 | 19.76 | 20.03 | 19.58 | 19.85 | 627,753 | +0.29(+1.49%) |
Jul 29, 2009 | 19.75 | 19.75 | 19.36 | 19.56 | 358,089 | -0.46(-2.29%) |
Jul 28, 2009 | 20.05 | 20.17 | 19.66 | 20.01 | 613,540 | -0.29(-1.44%) |
Jul 27, 2009 | 20.24 | 20.44 | 20.09 | 20.31 | 749,191 | -0.02(-0.10%) |
Jul 24, 2009 | 19.96 | 20.33 | 19.92 | 20.33 | 567,017 | +0.31(+1.52%) |
Jul 23, 2009 | 19.46 | 20.09 | 19.46 | 20.02 | 584,881 | +0.53(+2.72%) |
Jul 22, 2009 | 19.44 | 19.68 | 19.34 | 19.49 | 631,047 | -0.16(-0.81%) |
Jul 21, 2009 | 19.66 | 19.75 | 19.34 | 19.65 | 1,096,223 | +0.21(+1.06%) |
Jul 20, 2009 | 19.36 | 19.49 | 19.11 | 19.44 | 925,737 | +0.22(+1.14%) |
Jul 17, 2009 | 18.99 | 19.23 | 18.85 | 19.22 | 717,140 | +0.16(+0.84%) |
Jul 16, 2009 | 18.77 | 19.13 | 18.63 | 19.07 | 1,019,539 | +0.21(+1.09%) |
Jul 15, 2009 | 18.58 | 18.88 | 18.51 | 18.86 | 908,545 | +0.65(+3.57%) |
Jul 14, 2009 | 18.18 | 18.26 | 17.98 | 18.21 | 935,191 | +0.26(+1.44%) |
Jul 13, 2009 | 17.55 | 17.98 | 17.53 | 17.95 | 827,155 | +0.27(+1.54%) |
Jul 10, 2009 | 17.53 | 17.74 | 17.45 | 17.68 | 1,344,780 | -0.17(-0.97%) |
Jul 09, 2009 | 17.88 | 18.08 | 17.70 | 17.85 | 1,795,244 | +0.22(+1.24%) |
Jul 08, 2009 | 17.64 | 17.84 | 17.33 | 17.63 | 1,521,370 | -0.05(-0.26%) |
Jul 07, 2009 | 18.08 | 18.13 | 17.64 | 17.68 | 996,409 | -0.46(-2.56%) |
Jul 06, 2009 | 17.98 | 18.14 | 17.69 | 18.14 | 1,228,638 | -0.16(-0.87%) |
Jul 02, 2009 | 18.67 | 18.71 | 18.30 | 18.30 | 951,693 | -0.74(-3.87%) |
Jul 01, 2009 | 19.21 | 19.43 | 19.02 | 19.04 | 1,199,824 | +0.03(+0.17%) |
Jun 30, 2009 | 19.17 | 19.36 | 18.75 | 19.01 | 601,970 | -0.15(-0.76%) |
Jun 29, 2009 | 19.11 | 19.30 | 19.02 | 19.15 | 389,090 | +0.25(+1.30%) |
Jun 26, 2009 | 19.01 | 19.07 | 18.88 | 18.91 | 317,493 | -0.19(-0.97%) |
Jun 25, 2009 | 18.79 | 19.16 | 18.76 | 19.09 | 681,329 | +0.42(+2.24%) |
Jun 24, 2009 | 18.77 | 19.01 | 18.60 | 18.67 | 1,088,314 | -0.01(-0.04%) |
Jun 23, 2009 | 18.69 | 18.86 | 18.45 | 18.68 | 1,085,569 | +0.07(+0.39%) |
Jun 22, 2009 | 19.22 | 19.24 | 18.57 | 18.61 | 1,338,549 | -0.95(-4.85%) |
Jun 19, 2009 | 19.92 | 19.97 | 19.40 | 19.56 | 526,115 | -0.18(-0.91%) |
Jun 18, 2009 | 19.80 | 19.99 | 19.62 | 19.74 | 733,991 | -0.04(-0.20%) |
Jun 17, 2009 | 19.97 | 20.03 | 19.55 | 19.78 | 953,292 | -0.34(-1.68%) |
Jun 16, 2009 | 20.75 | 20.80 | 20.08 | 20.11 | 633,083 | -0.46(-2.23%) |
Jun 15, 2009 | 20.72 | 20.73 | 20.29 | 20.57 | 817,795 | -0.46(-2.21%) |
Jun 12, 2009 | 21.07 | 21.07 | 20.77 | 21.04 | 782,213 | -0.19(-0.88%) |
Jun 11, 2009 | 20.90 | 21.54 | 20.86 | 21.22 | 930,704 | +0.48(+2.34%) |
Jun 10, 2009 | 20.95 | 21.05 | 20.52 | 20.74 | 1,067,038 | +0.09(+0.42%) |
Jun 09, 2009 | 20.68 | 20.81 | 20.45 | 20.65 | 527,979 | +0.19(+0.91%) |
Jun 08, 2009 | 20.35 | 20.62 | 20.10 | 20.47 | 829,766 | -0.03(-0.16%) |
Jun 05, 2009 | 20.94 | 20.94 | 20.27 | 20.50 | 845,182 | -0.15(-0.71%) |
Jun 04, 2009 | 20.47 | 20.70 | 20.29 | 20.64 | 799,728 | +0.44(+2.20%) |
Jun 03, 2009 | 20.77 | 20.77 | 19.94 | 20.20 | 1,195,219 | -0.80(-3.82%) |
Jun 02, 2009 | 21.06 | 21.11 | 20.82 | 21.00 | 1,014,807 | -0.05(-0.25%) |
Jun 01, 2009 | 20.74 | 21.15 | 20.58 | 21.06 | 2,195,724 | +0.71(+3.49%) |
May 29, 2009 | 20.23 | 20.37 | 20.03 | 20.35 | 753,284 | +0.38(+1.93%) |
May 28, 2009 | 19.50 | 20.10 | 19.32 | 19.96 | 1,052,449 | +0.62(+3.22%) |
May 27, 2009 | 19.61 | 19.83 | 19.31 | 19.34 | 912,519 | -0.19(-0.95%) |
May 26, 2009 | 19.01 | 19.57 | 18.77 | 19.52 | 706,706 | +0.38(+1.98%) |
May 22, 2009 | 19.24 | 19.44 | 19.11 | 19.14 | 859,218 | +0.01(+0.07%) |
May 21, 2009 | 19.41 | 19.42 | 18.92 | 19.13 | 924,809 | -0.50(-2.57%) |
May 20, 2009 | 19.83 | 20.21 | 19.61 | 19.64 | 876,670 | +0.03(+0.17%) |
May 19, 2009 | 19.52 | 19.80 | 19.40 | 19.60 | 605,415 | +0.07(+0.34%) |
May 18, 2009 | 19.14 | 19.54 | 19.13 | 19.54 | 688,395 | +0.66(+3.48%) |
May 15, 2009 | 19.24 | 19.35 | 18.74 | 18.88 | 732,675 | -0.42(-2.20%) |
May 14, 2009 | 19.09 | 19.45 | 18.95 | 19.30 | 1,207,149 | +0.06(+0.31%) |
May 13, 2009 | 19.57 | 19.68 | 19.11 | 19.24 | 1,000,399 | -0.64(-3.24%) |
May 12, 2009 | 19.91 | 20.03 | 19.48 | 19.89 | 914,927 | +0.15(+0.74%) |
May 11, 2009 | 20.01 | 20.01 | 19.58 | 19.74 | 1,273,728 | -0.57(-2.81%) |
May 08, 2009 | 19.87 | 20.50 | 19.80 | 20.31 | 1,283,491 | +0.80(+4.08%) |
May 07, 2009 | 20.23 | 20.30 | 19.27 | 19.52 | 1,033,965 | -0.27(-1.34%) |
May 06, 2009 | 19.44 | 19.89 | 19.34 | 19.78 | 1,000,119 | +0.72(+3.76%) |
May 05, 2009 | 19.30 | 19.30 | 18.78 | 19.07 | 841,486 | -0.27(-1.41%) |
May 04, 2009 | 18.91 | 19.36 | 18.75 | 19.34 | 935,793 | +0.64(+3.44%) |