Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.06 | 21.39 | 21.06 | 21.10 | 774,245 | -0.06(-0.27%) |
Jul 30, 2009 | 21.03 | 21.37 | 20.93 | 21.15 | 579,063 | +0.41(+1.98%) |
Jul 29, 2009 | 20.70 | 20.87 | 20.62 | 20.74 | 420,766 | -0.09(-0.45%) |
Jul 28, 2009 | 20.63 | 20.92 | 20.57 | 20.83 | 424,824 | +0.04(+0.18%) |
Jul 27, 2009 | 20.62 | 20.80 | 20.52 | 20.80 | 673,241 | +0.10(+0.49%) |
Jul 24, 2009 | 20.42 | 20.70 | 20.35 | 20.70 | 708,207 | +0.14(+0.66%) |
Jul 23, 2009 | 19.88 | 20.71 | 19.88 | 20.56 | 645,031 | +0.63(+3.18%) |
Jul 22, 2009 | 19.68 | 20.07 | 19.68 | 19.93 | 661,536 | +0.10(+0.51%) |
Jul 21, 2009 | 20.07 | 20.09 | 19.55 | 19.82 | 750,201 | -0.05(-0.24%) |
Jul 20, 2009 | 19.78 | 19.93 | 19.66 | 19.87 | 779,249 | +0.19(+0.98%) |
Jul 17, 2009 | 19.82 | 19.82 | 19.57 | 19.68 | 470,737 | -0.06(-0.33%) |
Jul 16, 2009 | 19.42 | 19.87 | 19.40 | 19.74 | 501,954 | +0.22(+1.12%) |
Jul 15, 2009 | 19.10 | 19.59 | 19.05 | 19.53 | 321,623 | +0.71(+3.75%) |
Jul 14, 2009 | 18.67 | 18.84 | 18.51 | 18.82 | 489,846 | +0.18(+0.95%) |
Jul 13, 2009 | 18.24 | 18.69 | 18.23 | 18.64 | 655,559 | +0.47(+2.60%) |
Jul 10, 2009 | 17.97 | 18.23 | 17.87 | 18.17 | 652,561 | +0.12(+0.64%) |
Jul 09, 2009 | 18.31 | 18.31 | 18.05 | 18.05 | 707,808 | -0.11(-0.62%) |
Jul 08, 2009 | 18.35 | 18.40 | 17.83 | 18.17 | 846,051 | -0.08(-0.46%) |
Jul 07, 2009 | 18.55 | 18.63 | 18.23 | 18.25 | 317,449 | -0.34(-1.82%) |
Jul 06, 2009 | 18.52 | 18.69 | 18.27 | 18.59 | 376,442 | -0.15(-0.80%) |
Jul 02, 2009 | 19.09 | 19.14 | 18.66 | 18.74 | 381,354 | -0.70(-3.59%) |
Jul 01, 2009 | 19.15 | 19.54 | 19.12 | 19.44 | 6,386,370 | +0.43(+2.27%) |
Jun 30, 2009 | 19.12 | 19.23 | 18.93 | 19.01 | 443,975 | -0.06(-0.32%) |
Jun 29, 2009 | 19.12 | 19.20 | 18.74 | 19.07 | 376,196 | +0.02(+0.09%) |
Jun 26, 2009 | 18.73 | 19.14 | 18.69 | 19.05 | 513,506 | +0.23(+1.20%) |
Jun 25, 2009 | 18.50 | 18.83 | 18.48 | 18.82 | 512,678 | +0.46(+2.48%) |
Jun 24, 2009 | 18.40 | 18.62 | 18.27 | 18.37 | 305,534 | +0.18(+0.98%) |
Jun 23, 2009 | 18.57 | 18.58 | 18.19 | 18.19 | 495,578 | -0.29(-1.59%) |
Jun 22, 2009 | 19.04 | 19.04 | 18.46 | 18.48 | 537,517 | -0.71(-3.72%) |
Jun 19, 2009 | 19.34 | 19.38 | 19.08 | 19.20 | 287,175 | +0.14(+0.72%) |
Jun 18, 2009 | 18.94 | 19.19 | 18.73 | 19.06 | 394,468 | +0.11(+0.60%) |
Jun 17, 2009 | 18.83 | 19.20 | 18.64 | 18.95 | 374,262 | +0.19(+1.01%) |
Jun 16, 2009 | 19.30 | 19.36 | 18.76 | 18.76 | 455,430 | -0.44(-2.31%) |
Jun 15, 2009 | 19.45 | 19.47 | 18.95 | 19.20 | 437,785 | -0.55(-2.78%) |
Jun 12, 2009 | 19.53 | 19.76 | 19.40 | 19.75 | 331,872 | +0.10(+0.51%) |
Jun 11, 2009 | 19.79 | 19.99 | 19.65 | 19.65 | 839,650 | -0.09(-0.45%) |
Jun 10, 2009 | 20.08 | 20.10 | 19.36 | 19.74 | 431,067 | -0.15(-0.75%) |
Jun 09, 2009 | 19.96 | 20.05 | 19.81 | 19.89 | 764,093 | +0.05(+0.24%) |
Jun 08, 2009 | 19.73 | 20.06 | 19.62 | 19.84 | 481,693 | -0.13(-0.67%) |
Jun 05, 2009 | 20.20 | 20.28 | 19.80 | 19.97 | 627,760 | -0.01(-0.04%) |
Jun 04, 2009 | 19.79 | 20.04 | 19.55 | 19.98 | 868,294 | +0.28(+1.43%) |
Jun 03, 2009 | 19.64 | 19.76 | 19.45 | 19.70 | 437,440 | -0.17(-0.86%) |
Jun 02, 2009 | 19.61 | 19.98 | 19.51 | 19.87 | 658,224 | +0.22(+1.14%) |
Jun 01, 2009 | 19.32 | 19.78 | 19.20 | 19.65 | 698,360 | +0.85(+4.51%) |
May 29, 2009 | 18.62 | 18.83 | 18.49 | 18.80 | 599,745 | +0.29(+1.55%) |
May 28, 2009 | 18.75 | 18.78 | 18.13 | 18.51 | 559,976 | -0.02(-0.11%) |
May 27, 2009 | 18.91 | 19.04 | 18.51 | 18.53 | 504,982 | -0.50(-2.63%) |
May 26, 2009 | 17.88 | 19.07 | 17.86 | 19.03 | 818,061 | +0.98(+5.46%) |
May 22, 2009 | 18.37 | 18.42 | 18.05 | 18.05 | 810,167 | -0.23(-1.24%) |
May 21, 2009 | 18.27 | 18.42 | 17.94 | 18.27 | 617,888 | -0.23(-1.22%) |
May 20, 2009 | 18.91 | 19.25 | 18.46 | 18.50 | 544,761 | -0.20(-1.06%) |
May 19, 2009 | 18.76 | 18.96 | 18.51 | 18.70 | 558,663 | -0.08(-0.45%) |
May 18, 2009 | 18.31 | 18.85 | 18.29 | 18.78 | 631,852 | +0.70(+3.88%) |
May 15, 2009 | 18.15 | 18.38 | 17.92 | 18.08 | 912,409 | -0.10(-0.53%) |
May 14, 2009 | 17.94 | 18.52 | 17.81 | 18.18 | 767,564 | +0.25(+1.40%) |
May 13, 2009 | 18.50 | 18.58 | 17.90 | 17.93 | 661,046 | -0.96(-5.09%) |
May 12, 2009 | 19.36 | 19.51 | 18.53 | 18.89 | 689,675 | -0.31(-1.62%) |
May 11, 2009 | 19.34 | 19.40 | 19.10 | 19.20 | 760,573 | -0.51(-2.58%) |
May 08, 2009 | 19.19 | 19.73 | 19.11 | 19.71 | 621,222 | +0.82(+4.36%) |
May 07, 2009 | 19.66 | 19.74 | 18.75 | 18.88 | 692,804 | -0.46(-2.40%) |
May 06, 2009 | 19.54 | 19.62 | 18.99 | 19.35 | 1,250,843 | +0.07(+0.38%) |
May 05, 2009 | 19.44 | 19.45 | 19.04 | 19.28 | 1,072,114 | -0.24(-1.24%) |
May 04, 2009 | 19.21 | 19.54 | 19.16 | 19.52 | 748,207 | +0.84(+4.47%) |