Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.44 | 21.73 | 21.33 | 21.51 | 192,248 | +0.22(+1.02%) |
Jul 30, 2009 | 20.84 | 21.44 | 20.82 | 21.29 | 135,999 | +0.64(+3.11%) |
Jul 29, 2009 | 20.60 | 20.90 | 20.51 | 20.65 | 127,416 | -0.70(-3.29%) |
Jul 28, 2009 | 20.98 | 21.47 | 20.87 | 21.35 | 249,158 | -0.07(-0.31%) |
Jul 27, 2009 | 21.22 | 21.51 | 21.01 | 21.42 | 179,425 | -0.25(-1.17%) |
Jul 24, 2009 | 21.51 | 21.70 | 21.29 | 21.67 | 535 | -0.13(-0.59%) |
Jul 23, 2009 | 20.91 | 22.10 | 20.90 | 21.80 | 656,461 | +0.52(+2.46%) |
Jul 22, 2009 | 20.72 | 21.44 | 20.67 | 21.28 | 461,565 | +0.23(+1.10%) |
Jul 21, 2009 | 21.15 | 21.22 | 20.75 | 21.04 | 207,917 | -0.14(-0.67%) |
Jul 20, 2009 | 20.84 | 21.37 | 20.75 | 21.19 | 170,971 | +0.79(+3.88%) |
Jul 17, 2009 | 20.65 | 20.66 | 20.25 | 20.40 | 122,769 | -0.67(-3.19%) |
Jul 16, 2009 | 20.70 | 21.10 | 20.40 | 21.07 | 189,879 | +0.19(+0.93%) |
Jul 15, 2009 | 20.01 | 20.87 | 19.99 | 20.87 | 443,264 | +1.07(+5.39%) |
Jul 14, 2009 | 19.81 | 19.90 | 19.54 | 19.81 | 101,161 | +0.25(+1.26%) |
Jul 13, 2009 | 19.34 | 19.60 | 19.29 | 19.56 | 145,959 | +0.26(+1.35%) |
Jul 10, 2009 | 19.48 | 19.62 | 19.19 | 19.30 | 333,829 | -0.15(-0.77%) |
Jul 09, 2009 | 19.33 | 19.63 | 19.25 | 19.45 | 175,795 | +0.42(+2.20%) |
Jul 08, 2009 | 19.39 | 19.44 | 18.74 | 19.03 | 200,649 | -0.29(-1.51%) |
Jul 07, 2009 | 19.60 | 19.72 | 19.26 | 19.32 | 219,433 | -0.31(-1.56%) |
Jul 06, 2009 | 19.36 | 19.69 | 19.30 | 19.63 | 350,239 | +0.13(+0.65%) |
Jul 02, 2009 | 19.84 | 19.86 | 19.45 | 19.50 | 270,891 | -0.89(-4.36%) |
Jul 01, 2009 | 20.00 | 20.48 | 19.94 | 20.39 | 219,240 | +0.38(+1.90%) |
Jun 30, 2009 | 20.08 | 20.12 | 19.64 | 20.01 | 153,539 | -0.13(-0.63%) |
Jun 29, 2009 | 20.01 | 20.43 | 19.88 | 20.13 | 202,529 | +0.42(+2.12%) |
Jun 26, 2009 | 19.79 | 19.95 | 19.65 | 19.72 | 163,149 | -0.37(-1.86%) |
Jun 25, 2009 | 19.93 | 20.16 | 19.81 | 20.09 | 306,728 | +0.40(+2.01%) |
Jun 24, 2009 | 19.75 | 20.34 | 19.69 | 19.69 | 332,535 | +0.42(+2.17%) |
Jun 23, 2009 | 19.60 | 19.63 | 19.16 | 19.27 | 256,547 | -0.21(-1.07%) |
Jun 22, 2009 | 20.07 | 20.13 | 19.31 | 19.48 | 302,886 | -1.05(-5.13%) |
Jun 19, 2009 | 20.60 | 20.69 | 20.25 | 20.54 | 369,325 | +1.28(+6.67%) |
Jun 18, 2009 | 18.45 | 19.42 | 18.36 | 19.25 | 674,113 | +1.37(+7.64%) |
Jun 17, 2009 | 17.81 | 18.19 | 17.51 | 17.89 | 434,333 | +0.26(+1.48%) |
Jun 16, 2009 | 18.16 | 18.17 | 17.62 | 17.62 | 271,524 | -0.43(-2.36%) |
Jun 15, 2009 | 18.48 | 18.48 | 17.92 | 18.05 | 633,339 | -0.91(-4.81%) |
Jun 12, 2009 | 18.94 | 19.01 | 18.55 | 18.96 | 412,516 | +0.34(+1.85%) |
Jun 11, 2009 | 19.04 | 19.05 | 18.43 | 18.62 | 459,085 | -0.14(-0.76%) |
Jun 10, 2009 | 19.88 | 19.89 | 18.37 | 18.76 | 587,689 | -0.89(-4.52%) |
Jun 09, 2009 | 19.60 | 19.68 | 19.42 | 19.65 | 183,879 | +0.23(+1.19%) |
Jun 08, 2009 | 19.42 | 19.71 | 19.22 | 19.42 | 321,504 | -0.24(-1.22%) |
Jun 05, 2009 | 19.99 | 20.15 | 19.65 | 19.66 | 347,235 | -0.74(-3.62%) |
Jun 04, 2009 | 20.05 | 20.40 | 19.82 | 20.40 | 539,510 | +0.09(+0.44%) |
Jun 03, 2009 | 20.05 | 20.40 | 19.81 | 20.31 | 791,813 | -0.21(-1.02%) |
Jun 02, 2009 | 20.31 | 20.72 | 20.19 | 20.51 | 368,164 | +0.10(+0.48%) |
Jun 01, 2009 | 20.04 | 20.72 | 19.98 | 20.42 | 444,433 | +0.87(+4.47%) |
May 29, 2009 | 19.34 | 19.54 | 19.18 | 19.54 | 518,686 | +0.52(+2.71%) |
May 28, 2009 | 19.60 | 19.60 | 18.60 | 19.03 | 360,097 | -0.39(-2.00%) |
May 27, 2009 | 20.12 | 20.16 | 19.30 | 19.42 | 271,662 | -0.54(-2.69%) |
May 26, 2009 | 19.25 | 20.08 | 19.25 | 19.95 | 181,253 | +0.62(+3.21%) |
May 22, 2009 | 19.61 | 19.61 | 19.13 | 19.33 | 205,476 | +0.07(+0.39%) |
May 21, 2009 | 19.36 | 19.37 | 19.06 | 19.26 | 317,404 | -0.45(-2.27%) |
May 20, 2009 | 20.32 | 20.60 | 19.59 | 19.71 | 514,631 | -0.75(-3.69%) |
May 19, 2009 | 20.66 | 20.89 | 20.31 | 20.46 | 247,600 | -0.15(-0.72%) |
May 18, 2009 | 19.97 | 20.61 | 19.85 | 20.61 | 345,486 | +1.55(+8.11%) |
May 15, 2009 | 19.45 | 19.66 | 18.90 | 19.07 | 395,059 | -0.52(-2.63%) |
May 14, 2009 | 19.39 | 19.84 | 19.13 | 19.58 | 387,191 | +0.58(+3.07%) |
May 13, 2009 | 19.76 | 19.76 | 19.00 | 19.00 | 328,818 | -1.46(-7.15%) |
May 12, 2009 | 21.10 | 21.10 | 20.21 | 20.46 | 279,468 | -0.07(-0.33%) |
May 11, 2009 | 20.53 | 20.84 | 20.31 | 20.53 | 232,375 | -0.36(-1.72%) |
May 08, 2009 | 20.82 | 21.17 | 20.49 | 20.89 | 344,991 | -0.21(-0.99%) |
May 07, 2009 | 21.96 | 22.17 | 20.99 | 21.10 | 466,430 | -0.99(-4.46%) |
May 06, 2009 | 21.93 | 22.14 | 21.63 | 22.08 | 222,722 | +0.16(+0.72%) |
May 05, 2009 | 21.90 | 22.18 | 21.63 | 21.93 | 302,024 | -0.16(-0.74%) |
May 04, 2009 | 21.87 | 22.21 | 21.87 | 22.09 | 366,502 | +1.86(+9.19%) |