Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.06 | 18.20 | 17.72 | 17.72 | 1,136,363 | -0.39(-2.13%) |
Jul 30, 2009 | 18.45 | 18.55 | 18.00 | 18.11 | 1,642,873 | -0.06(-0.32%) |
Jul 29, 2009 | 18.41 | 18.53 | 18.06 | 18.16 | 1,274,211 | -0.30(-1.64%) |
Jul 28, 2009 | 18.85 | 18.87 | 18.29 | 18.47 | 1,766,773 | -0.63(-3.30%) |
Jul 27, 2009 | 18.71 | 19.45 | 18.52 | 19.10 | 752,770 | -0.39(-1.98%) |
Jul 24, 2009 | 19.54 | 19.94 | 19.39 | 19.48 | 729,645 | -0.27(-1.36%) |
Jul 23, 2009 | 19.52 | 19.80 | 19.30 | 19.75 | 1,569,747 | +0.06(+0.30%) |
Jul 22, 2009 | 19.60 | 20.05 | 19.47 | 19.69 | 741,794 | -0.07(-0.34%) |
Jul 21, 2009 | 19.94 | 19.98 | 19.40 | 19.76 | 576,124 | -0.14(-0.72%) |
Jul 20, 2009 | 19.52 | 20.00 | 19.36 | 19.90 | 606,729 | +0.43(+2.20%) |
Jul 17, 2009 | 19.78 | 19.82 | 19.34 | 19.47 | 691,024 | -0.22(-1.11%) |
Jul 16, 2009 | 19.34 | 19.84 | 19.34 | 19.69 | 739,013 | +0.19(+0.99%) |
Jul 15, 2009 | 19.52 | 19.56 | 18.95 | 19.50 | 668,439 | +0.25(+1.31%) |
Jul 14, 2009 | 18.92 | 19.29 | 18.60 | 19.25 | 471,822 | +0.11(+0.57%) |
Jul 13, 2009 | 18.69 | 19.17 | 18.31 | 19.14 | 668,737 | +0.52(+2.80%) |
Jul 10, 2009 | 18.50 | 19.00 | 18.31 | 18.62 | 428,091 | -0.05(-0.27%) |
Jul 09, 2009 | 18.62 | 18.74 | 18.31 | 18.67 | 515,516 | +0.13(+0.68%) |
Jul 08, 2009 | 18.61 | 18.73 | 18.20 | 18.54 | 527,553 | +0.08(+0.41%) |
Jul 07, 2009 | 18.84 | 18.84 | 18.47 | 18.47 | 485,506 | -0.30(-1.61%) |
Jul 06, 2009 | 18.74 | 18.89 | 18.47 | 18.77 | 483,151 | +0.05(+0.27%) |
Jul 02, 2009 | 19.13 | 19.33 | 18.56 | 18.72 | 657,225 | -0.68(-3.51%) |
Jul 01, 2009 | 19.09 | 19.52 | 18.92 | 19.40 | 691,069 | +0.55(+2.90%) |
Jun 30, 2009 | 18.68 | 18.99 | 18.53 | 18.85 | 653,154 | +0.15(+0.81%) |
Jun 29, 2009 | 18.89 | 19.15 | 18.40 | 18.70 | 553,846 | +0.01(+0.04%) |
Jun 26, 2009 | 18.68 | 19.00 | 18.58 | 18.69 | 1,698,123 | -0.05(-0.27%) |
Jun 25, 2009 | 18.48 | 18.90 | 18.32 | 18.74 | 985,651 | +0.27(+1.45%) |
Jun 24, 2009 | 18.79 | 18.92 | 18.37 | 18.47 | 850,165 | -0.14(-0.77%) |
Jun 23, 2009 | 19.31 | 19.31 | 18.59 | 18.62 | 553,035 | -0.48(-2.51%) |
Jun 22, 2009 | 19.57 | 19.57 | 19.00 | 19.10 | 826,381 | -0.69(-3.48%) |
Jun 19, 2009 | 20.43 | 20.51 | 19.63 | 19.78 | 777,510 | -0.26(-1.30%) |
Jun 18, 2009 | 19.53 | 20.39 | 19.32 | 20.05 | 1,029,973 | +0.58(+2.98%) |
Jun 17, 2009 | 19.52 | 19.59 | 19.16 | 19.47 | 1,270,777 | -0.03(-0.13%) |
Jun 16, 2009 | 20.20 | 20.54 | 19.42 | 19.49 | 942,890 | -0.78(-3.85%) |
Jun 15, 2009 | 20.45 | 20.57 | 19.99 | 20.27 | 535,523 | -0.41(-1.99%) |
Jun 12, 2009 | 20.62 | 20.82 | 20.27 | 20.68 | 785,289 | -0.12(-0.57%) |
Jun 11, 2009 | 21.76 | 21.76 | 20.78 | 20.80 | 973,315 | -0.83(-3.84%) |
Jun 10, 2009 | 22.44 | 22.44 | 21.25 | 21.63 | 943,895 | -0.60(-2.68%) |
Jun 09, 2009 | 22.24 | 22.78 | 22.20 | 22.23 | 360,353 | -0.08(-0.34%) |
Jun 08, 2009 | 22.27 | 23.51 | 21.94 | 22.30 | 688,000 | -0.76(-3.28%) |
Jun 05, 2009 | 23.10 | 23.47 | 22.83 | 23.06 | 617,002 | +0.12(+0.51%) |
Jun 04, 2009 | 23.45 | 23.46 | 22.61 | 22.94 | 543,579 | -0.44(-1.87%) |
Jun 03, 2009 | 23.18 | 23.43 | 22.93 | 23.38 | 549,413 | -0.08(-0.32%) |
Jun 02, 2009 | 22.78 | 23.81 | 22.51 | 23.45 | 1,332,633 | +0.26(+1.12%) |
Jun 01, 2009 | 22.67 | 23.40 | 21.94 | 23.19 | 1,178,805 | +1.11(+5.02%) |
May 29, 2009 | 22.09 | 22.41 | 21.50 | 22.09 | 1,021,855 | +0.14(+0.65%) |
May 28, 2009 | 22.25 | 22.67 | 21.59 | 21.94 | 792,019 | -0.18(-0.83%) |
May 27, 2009 | 22.67 | 22.96 | 22.11 | 22.13 | 647,749 | -0.66(-2.88%) |
May 26, 2009 | 20.79 | 23.16 | 20.79 | 22.78 | 1,537,859 | +1.71(+8.13%) |
May 22, 2009 | 21.39 | 21.40 | 20.86 | 21.07 | 529,820 | -0.12(-0.56%) |
May 21, 2009 | 21.16 | 21.55 | 20.81 | 21.19 | 783,614 | -0.03(-0.16%) |
May 20, 2009 | 21.54 | 22.25 | 21.19 | 21.22 | 1,087,470 | -0.21(-0.98%) |
May 19, 2009 | 20.67 | 21.73 | 20.55 | 21.43 | 1,148,707 | +0.41(+1.96%) |
May 18, 2009 | 19.83 | 21.05 | 19.62 | 21.02 | 1,675,705 | +1.44(+7.33%) |
May 15, 2009 | 19.80 | 20.17 | 19.57 | 19.58 | 1,163,398 | -0.40(-2.02%) |
May 14, 2009 | 19.91 | 20.52 | 18.90 | 19.99 | 3,681,181 | +1.55(+8.38%) |
May 13, 2009 | 19.55 | 19.73 | 18.37 | 18.44 | 1,231,747 | -1.44(-7.26%) |
May 12, 2009 | 20.45 | 20.57 | 19.15 | 19.89 | 778,415 | -0.41(-2.03%) |
May 11, 2009 | 19.73 | 20.46 | 19.73 | 20.30 | 1,212,232 | +0.39(+1.98%) |
May 08, 2009 | 20.15 | 20.41 | 19.47 | 19.90 | 783,860 | -0.04(-0.21%) |
May 07, 2009 | 20.46 | 20.47 | 19.77 | 19.94 | 586,271 | -0.04(-0.21%) |
May 06, 2009 | 20.85 | 20.85 | 19.76 | 19.99 | 713,447 | -0.48(-2.34%) |
May 05, 2009 | 20.41 | 20.99 | 20.23 | 20.47 | 763,907 | -0.20(-0.98%) |
May 04, 2009 | 20.47 | 20.78 | 20.00 | 20.67 | 629,308 | +0.58(+2.88%) |