Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.93 | 22.03 | 21.84 | 21.91 | 9,185 | -0.18(-0.79%) |
Jul 30, 2009 | 22.33 | 22.37 | 21.73 | 22.09 | 11,883 | +0.11(+0.49%) |
Jul 29, 2009 | 21.87 | 21.98 | 21.64 | 21.98 | 7,185 | +0.00(+0.00%) |
Jul 28, 2009 | 21.91 | 22.06 | 21.68 | 21.98 | 5,490 | -0.02(-0.09%) |
Jul 27, 2009 | 22.21 | 22.21 | 21.68 | 22.00 | 8,199 | +0.02(+0.09%) |
Jul 24, 2009 | 21.72 | 21.98 | 21.31 | 21.98 | 16,865 | +0.02(+0.09%) |
Jul 23, 2009 | 22.02 | 22.02 | 21.74 | 21.96 | 17,846 | -0.22(-1.01%) |
Jul 22, 2009 | 21.48 | 22.19 | 20.99 | 22.19 | 12,787 | +0.78(+3.64%) |
Jul 21, 2009 | 21.74 | 21.74 | 20.93 | 21.41 | 16,983 | -0.47(-2.14%) |
Jul 20, 2009 | 21.72 | 21.89 | 21.45 | 21.88 | 10,171 | +0.34(+1.58%) |
Jul 17, 2009 | 21.56 | 21.72 | 20.99 | 21.53 | 13,200 | +0.02(+0.09%) |
Jul 16, 2009 | 20.71 | 21.51 | 20.40 | 21.51 | 16,535 | +0.79(+3.81%) |
Jul 15, 2009 | 20.20 | 20.88 | 19.90 | 20.72 | 16,827 | +0.72(+3.61%) |
Jul 14, 2009 | 19.81 | 20.19 | 19.70 | 20.00 | 8,295 | -0.10(-0.49%) |
Jul 13, 2009 | 19.75 | 20.15 | 19.36 | 20.10 | 19,200 | +0.37(+1.88%) |
Jul 10, 2009 | 19.42 | 19.80 | 19.16 | 19.73 | 12,095 | +0.25(+1.30%) |
Jul 09, 2009 | 20.41 | 21.29 | 19.21 | 19.48 | 33,207 | -1.17(-5.67%) |
Jul 08, 2009 | 21.30 | 21.83 | 20.37 | 20.65 | 22,972 | -0.49(-2.31%) |
Jul 07, 2009 | 21.79 | 22.28 | 21.10 | 21.13 | 16,844 | -0.37(-1.72%) |
Jul 06, 2009 | 21.62 | 22.00 | 21.37 | 21.50 | 8,972 | -0.15(-0.68%) |
Jul 02, 2009 | 22.94 | 23.15 | 21.65 | 21.65 | 55,477 | -1.50(-6.48%) |
Jul 01, 2009 | 22.41 | 23.46 | 22.15 | 23.15 | 26,617 | +0.85(+3.80%) |
Jun 30, 2009 | 23.03 | 23.30 | 21.95 | 22.30 | 19,042 | -0.63(-2.76%) |
Jun 29, 2009 | 23.88 | 23.88 | 22.94 | 22.94 | 23,274 | -1.23(-5.08%) |
Jun 26, 2009 | 21.11 | 24.85 | 20.78 | 24.17 | 275,869 | +2.98(+14.08%) |
Jun 25, 2009 | 20.79 | 21.20 | 20.43 | 21.18 | 11,588 | +0.52(+2.50%) |
Jun 24, 2009 | 20.89 | 21.20 | 20.56 | 20.67 | 10,975 | +0.02(+0.09%) |
Jun 23, 2009 | 21.19 | 21.57 | 20.65 | 20.65 | 5,611 | -0.32(-1.53%) |
Jun 22, 2009 | 21.61 | 22.17 | 20.97 | 20.97 | 13,765 | -0.73(-3.37%) |
Jun 19, 2009 | 22.71 | 22.71 | 21.61 | 21.70 | 31,847 | -0.61(-2.75%) |
Jun 18, 2009 | 22.21 | 22.37 | 22.07 | 22.31 | 1,444 | +0.01(+0.04%) |
Jun 17, 2009 | 21.90 | 22.74 | 21.86 | 22.30 | 7,306 | +0.23(+1.06%) |
Jun 16, 2009 | 22.80 | 22.90 | 21.65 | 22.07 | 7,170 | -0.43(-1.91%) |
Jun 15, 2009 | 23.08 | 23.08 | 22.50 | 22.50 | 4,868 | -0.78(-3.35%) |
Jun 12, 2009 | 22.93 | 23.28 | 22.42 | 23.28 | 5,364 | +0.09(+0.38%) |
Jun 11, 2009 | 22.93 | 23.38 | 22.47 | 23.19 | 13,991 | +0.37(+1.62%) |
Jun 10, 2009 | 23.27 | 23.27 | 22.06 | 22.82 | 12,994 | -0.14(-0.59%) |
Jun 09, 2009 | 23.42 | 23.42 | 22.92 | 22.96 | 9,201 | -0.40(-1.71%) |
Jun 08, 2009 | 23.09 | 23.61 | 22.86 | 23.36 | 10,890 | +0.32(+1.40%) |
Jun 05, 2009 | 23.28 | 23.32 | 22.77 | 23.04 | 5,245 | -0.33(-1.42%) |
Jun 04, 2009 | 23.07 | 23.37 | 22.56 | 23.37 | 15,893 | +0.36(+1.57%) |
Jun 03, 2009 | 22.56 | 23.21 | 21.87 | 23.01 | 18,492 | +0.20(+0.85%) |
Jun 02, 2009 | 22.39 | 22.89 | 21.61 | 22.81 | 13,897 | +0.63(+2.86%) |
Jun 01, 2009 | 21.93 | 22.65 | 21.78 | 22.18 | 33,024 | +0.43(+1.97%) |
May 29, 2009 | 21.59 | 21.75 | 20.90 | 21.75 | 16,782 | +0.23(+1.09%) |
May 28, 2009 | 21.32 | 21.69 | 20.78 | 21.51 | 16,704 | +0.44(+2.08%) |
May 27, 2009 | 21.28 | 21.44 | 20.98 | 21.08 | 8,184 | -0.29(-1.37%) |
May 26, 2009 | 20.88 | 21.44 | 20.88 | 21.37 | 13,241 | +0.34(+1.62%) |
May 22, 2009 | 21.09 | 21.31 | 20.75 | 21.03 | 10,358 | +0.01(+0.05%) |
May 21, 2009 | 20.97 | 21.52 | 20.67 | 21.02 | 14,673 | -0.17(-0.78%) |
May 20, 2009 | 21.09 | 21.29 | 20.80 | 21.18 | 27,814 | +0.20(+0.98%) |
May 19, 2009 | 21.59 | 21.59 | 20.75 | 20.98 | 27,771 | -0.50(-2.32%) |
May 18, 2009 | 21.53 | 21.53 | 21.13 | 21.48 | 29,648 | +0.11(+0.50%) |
May 15, 2009 | 21.79 | 21.79 | 20.47 | 21.37 | 21,078 | -0.08(-0.36%) |
May 14, 2009 | 20.14 | 21.67 | 19.50 | 21.45 | 16,267 | +1.46(+7.32%) |
May 13, 2009 | 20.74 | 20.90 | 19.62 | 19.98 | 35,123 | -1.03(-4.92%) |
May 12, 2009 | 21.88 | 21.88 | 20.37 | 21.02 | 17,040 | -0.80(-3.66%) |
May 11, 2009 | 20.27 | 21.96 | 20.27 | 21.82 | 27,298 | +1.19(+5.77%) |
May 08, 2009 | 19.40 | 20.63 | 19.37 | 20.63 | 21,613 | +1.47(+7.68%) |
May 07, 2009 | 19.74 | 19.74 | 18.68 | 19.16 | 15,654 | -0.37(-1.90%) |
May 06, 2009 | 19.04 | 19.79 | 18.77 | 19.53 | 25,592 | +0.63(+3.35%) |
May 05, 2009 | 18.53 | 19.30 | 18.53 | 18.89 | 14,852 | -0.34(-1.77%) |
May 04, 2009 | 19.10 | 19.24 | 18.20 | 19.23 | 14,594 | +0.99(+5.45%) |