Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.43 | 22.51 | 22.21 | 22.26 | 99,518 | -0.21(-0.92%) |
Jul 30, 2009 | 22.37 | 22.62 | 22.27 | 22.46 | 139,929 | +0.31(+1.38%) |
Jul 29, 2009 | 22.20 | 22.27 | 21.91 | 22.16 | 46,723 | -0.11(-0.47%) |
Jul 28, 2009 | 22.51 | 22.52 | 22.10 | 22.26 | 91,007 | -0.29(-1.30%) |
Jul 27, 2009 | 22.49 | 22.58 | 22.45 | 22.56 | 89,314 | -0.03(-0.11%) |
Jul 24, 2009 | 22.23 | 22.60 | 22.23 | 22.58 | 1,881 | +0.34(+1.55%) |
Jul 23, 2009 | 21.72 | 22.33 | 21.72 | 22.24 | 198,437 | +0.52(+2.41%) |
Jul 22, 2009 | 21.75 | 21.84 | 21.62 | 21.71 | 158,264 | -0.07(-0.32%) |
Jul 21, 2009 | 21.67 | 21.81 | 21.59 | 21.78 | 274,116 | +0.22(+1.01%) |
Jul 20, 2009 | 21.45 | 21.57 | 21.30 | 21.57 | 175,269 | +0.16(+0.76%) |
Jul 17, 2009 | 21.53 | 21.54 | 21.26 | 21.40 | 135,871 | -0.12(-0.56%) |
Jul 16, 2009 | 21.44 | 21.60 | 21.24 | 21.53 | 309,614 | +0.04(+0.19%) |
Jul 15, 2009 | 21.12 | 21.51 | 21.12 | 21.48 | 147,417 | +0.41(+1.92%) |
Jul 14, 2009 | 20.92 | 21.09 | 20.80 | 21.08 | 105,055 | +0.21(+0.99%) |
Jul 13, 2009 | 20.51 | 20.89 | 20.51 | 20.87 | 142,588 | +0.30(+1.44%) |
Jul 10, 2009 | 20.65 | 20.65 | 20.39 | 20.58 | 125,645 | -0.08(-0.37%) |
Jul 09, 2009 | 20.68 | 20.80 | 20.41 | 20.65 | 149,549 | +0.07(+0.32%) |
Jul 08, 2009 | 20.74 | 20.89 | 20.41 | 20.59 | 356,632 | -0.05(-0.24%) |
Jul 07, 2009 | 21.08 | 21.10 | 20.62 | 20.64 | 183,714 | -0.45(-2.15%) |
Jul 06, 2009 | 20.86 | 21.14 | 20.79 | 21.09 | 252,498 | +0.07(+0.32%) |
Jul 02, 2009 | 21.53 | 21.53 | 20.98 | 21.02 | 365,626 | -0.62(-2.84%) |
Jul 01, 2009 | 21.45 | 21.69 | 21.45 | 21.64 | 301,624 | +0.33(+1.56%) |
Jun 30, 2009 | 21.48 | 21.48 | 21.09 | 21.31 | 366,453 | -0.14(-0.65%) |
Jun 29, 2009 | 21.17 | 21.46 | 21.11 | 21.45 | 146,959 | +0.30(+1.42%) |
Jun 26, 2009 | 21.22 | 21.26 | 21.05 | 21.15 | 265,791 | -0.10(-0.45%) |
Jun 25, 2009 | 20.92 | 21.30 | 20.88 | 21.24 | 389,687 | +0.39(+1.85%) |
Jun 24, 2009 | 20.79 | 21.00 | 20.72 | 20.86 | 491,986 | -0.08(-0.40%) |
Jun 23, 2009 | 21.15 | 21.16 | 20.84 | 20.94 | 570,867 | -0.21(-0.99%) |
Jun 22, 2009 | 21.10 | 21.33 | 21.04 | 21.15 | 512,015 | -0.05(-0.23%) |
Jun 19, 2009 | 21.52 | 21.63 | 21.16 | 21.20 | 345,418 | -0.24(-1.10%) |
Jun 18, 2009 | 21.01 | 21.50 | 21.01 | 21.43 | 449,850 | +0.44(+2.11%) |
Jun 17, 2009 | 20.98 | 21.16 | 20.87 | 20.99 | 549,726 | -0.03(-0.14%) |
Jun 16, 2009 | 21.21 | 21.27 | 20.90 | 21.02 | 469,114 | -0.10(-0.47%) |
Jun 15, 2009 | 21.46 | 21.46 | 20.95 | 21.12 | 545,320 | -0.46(-2.13%) |
Jun 12, 2009 | 21.24 | 21.68 | 21.04 | 21.58 | 838,048 | +0.27(+1.26%) |
Jun 11, 2009 | 20.97 | 21.54 | 20.97 | 21.31 | 724,249 | +0.41(+1.98%) |
Jun 10, 2009 | 20.69 | 20.93 | 20.64 | 20.89 | 574,894 | +0.32(+1.53%) |
Jun 09, 2009 | 20.74 | 20.78 | 20.54 | 20.58 | 420,991 | -0.11(-0.55%) |
Jun 08, 2009 | 20.66 | 20.83 | 20.45 | 20.69 | 528,929 | -0.12(-0.58%) |
Jun 05, 2009 | 20.89 | 21.02 | 20.60 | 20.81 | 924,847 | +0.08(+0.38%) |
Jun 04, 2009 | 20.63 | 20.78 | 20.62 | 20.73 | 535,480 | +0.17(+0.82%) |
Jun 03, 2009 | 20.94 | 20.95 | 20.34 | 20.57 | 351,922 | -0.37(-1.77%) |
Jun 02, 2009 | 21.16 | 21.21 | 20.93 | 20.94 | 432,403 | -0.19(-0.92%) |
Jun 01, 2009 | 20.64 | 21.22 | 20.56 | 21.13 | 448,323 | +0.68(+3.31%) |
May 29, 2009 | 20.34 | 20.52 | 20.14 | 20.45 | 347,936 | +0.16(+0.80%) |
May 28, 2009 | 19.97 | 20.38 | 19.93 | 20.29 | 258,224 | +0.40(+2.00%) |
May 27, 2009 | 20.26 | 20.26 | 19.86 | 19.89 | 152,096 | -0.35(-1.72%) |
May 26, 2009 | 19.66 | 20.25 | 19.51 | 20.24 | 432,503 | +0.53(+2.69%) |
May 22, 2009 | 19.58 | 19.87 | 19.57 | 19.71 | 366,629 | +0.12(+0.59%) |
May 21, 2009 | 19.62 | 19.69 | 19.47 | 19.59 | 687,407 | -0.21(-1.05%) |
May 20, 2009 | 20.16 | 20.21 | 19.80 | 19.80 | 359,787 | -0.28(-1.38%) |
May 19, 2009 | 19.77 | 20.21 | 19.75 | 20.08 | 248,189 | +0.33(+1.70%) |
May 18, 2009 | 19.81 | 19.88 | 19.54 | 19.75 | 181,086 | +0.05(+0.26%) |
May 15, 2009 | 20.03 | 20.04 | 19.56 | 19.70 | 225,414 | -0.44(-2.20%) |
May 14, 2009 | 20.15 | 20.33 | 19.96 | 20.14 | 274,769 | -0.07(-0.33%) |
May 13, 2009 | 20.58 | 20.63 | 20.15 | 20.21 | 263,273 | -0.54(-2.61%) |
May 12, 2009 | 20.65 | 20.81 | 20.58 | 20.75 | 399,753 | +0.06(+0.28%) |
May 11, 2009 | 20.50 | 20.85 | 20.50 | 20.69 | 485,718 | -0.10(-0.49%) |
May 08, 2009 | 20.49 | 21.14 | 20.41 | 20.79 | 485,639 | +0.36(+1.76%) |
May 07, 2009 | 20.44 | 20.51 | 20.33 | 20.43 | 230,986 | +0.14(+0.71%) |
May 06, 2009 | 20.57 | 20.57 | 20.19 | 20.29 | 291,285 | -0.07(-0.33%) |
May 05, 2009 | 20.41 | 20.42 | 20.13 | 20.36 | 400,537 | -0.01(-0.05%) |
May 04, 2009 | 20.20 | 20.38 | 20.18 | 20.36 | 306,268 | +0.33(+1.64%) |