Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.58 | 23.29 | 22.58 | 22.79 | 1,047,756 | -0.32(-1.39%) |
Jul 30, 2009 | 22.10 | 23.71 | 21.78 | 23.11 | 2,855,380 | +1.39(+6.40%) |
Jul 29, 2009 | 22.29 | 22.76 | 21.32 | 21.72 | 2,840,214 | +0.07(+0.33%) |
Jul 28, 2009 | 21.64 | 21.86 | 21.31 | 21.65 | 1,661,149 | +0.30(+1.39%) |
Jul 27, 2009 | 21.04 | 21.73 | 20.79 | 21.35 | 1,040,976 | +0.22(+1.03%) |
Jul 24, 2009 | 20.95 | 21.18 | 20.22 | 21.13 | 621,676 | +0.10(+0.46%) |
Jul 23, 2009 | 20.00 | 21.37 | 19.67 | 21.03 | 958,056 | +0.93(+4.64%) |
Jul 22, 2009 | 19.97 | 20.36 | 19.74 | 20.10 | 599,702 | +0.23(+1.13%) |
Jul 21, 2009 | 20.22 | 20.35 | 19.51 | 19.88 | 421,366 | -0.19(-0.92%) |
Jul 20, 2009 | 19.76 | 20.24 | 19.76 | 20.06 | 791,712 | +0.31(+1.59%) |
Jul 17, 2009 | 19.78 | 19.78 | 19.39 | 19.75 | 394,484 | +0.02(+0.08%) |
Jul 16, 2009 | 19.57 | 19.85 | 19.23 | 19.73 | 413,755 | +0.01(+0.04%) |
Jul 15, 2009 | 18.96 | 19.81 | 18.82 | 19.72 | 692,810 | +1.05(+5.60%) |
Jul 14, 2009 | 18.73 | 18.81 | 18.39 | 18.68 | 484,411 | -0.01(-0.04%) |
Jul 13, 2009 | 18.43 | 18.77 | 18.41 | 18.69 | 719,763 | +0.43(+2.33%) |
Jul 10, 2009 | 18.11 | 18.47 | 18.03 | 18.26 | 612,596 | +0.01(+0.04%) |
Jul 09, 2009 | 19.08 | 19.08 | 18.22 | 18.25 | 750,417 | -0.63(-3.32%) |
Jul 08, 2009 | 18.94 | 18.98 | 18.37 | 18.88 | 565,255 | +0.06(+0.34%) |
Jul 07, 2009 | 18.44 | 19.17 | 18.44 | 18.82 | 608,002 | +0.26(+1.39%) |
Jul 06, 2009 | 18.35 | 18.60 | 17.92 | 18.56 | 779,375 | -0.08(-0.43%) |
Jul 02, 2009 | 19.57 | 19.68 | 18.55 | 18.64 | 1,070,911 | -1.28(-6.42%) |
Jul 01, 2009 | 19.86 | 20.28 | 19.72 | 19.92 | 657,498 | +0.13(+0.65%) |
Jun 30, 2009 | 18.86 | 20.01 | 18.86 | 19.79 | 1,652,480 | +0.99(+5.26%) |
Jun 29, 2009 | 19.16 | 19.21 | 18.61 | 18.80 | 718,415 | -0.15(-0.81%) |
Jun 26, 2009 | 18.70 | 19.13 | 18.51 | 18.95 | 2,443,001 | +0.20(+1.07%) |
Jun 25, 2009 | 18.82 | 18.86 | 18.50 | 18.75 | 551,708 | +0.44(+2.42%) |
Jun 24, 2009 | 18.51 | 18.74 | 18.24 | 18.31 | 619,389 | -0.12(-0.65%) |
Jun 23, 2009 | 18.96 | 19.15 | 18.41 | 18.43 | 861,349 | -0.57(-3.00%) |
Jun 22, 2009 | 18.99 | 19.15 | 18.73 | 19.00 | 1,106,416 | -0.22(-1.13%) |
Jun 19, 2009 | 19.19 | 19.31 | 19.03 | 19.22 | 741,414 | +0.32(+1.70%) |
Jun 18, 2009 | 18.86 | 19.16 | 18.70 | 18.90 | 647,427 | -0.01(-0.04%) |
Jun 17, 2009 | 18.65 | 19.25 | 18.45 | 18.90 | 1,153,549 | +0.24(+1.29%) |
Jun 16, 2009 | 19.37 | 19.84 | 18.61 | 18.66 | 1,047,612 | -0.71(-3.65%) |
Jun 15, 2009 | 19.62 | 19.62 | 19.13 | 19.37 | 993,858 | -0.28(-1.43%) |
Jun 12, 2009 | 19.51 | 19.68 | 19.27 | 19.65 | 430,332 | +0.06(+0.29%) |
Jun 11, 2009 | 19.60 | 19.84 | 19.42 | 19.60 | 685,155 | -0.02(-0.08%) |
Jun 10, 2009 | 20.15 | 20.27 | 19.30 | 19.61 | 853,250 | -0.35(-1.77%) |
Jun 09, 2009 | 19.50 | 20.14 | 19.44 | 19.97 | 664,320 | +0.46(+2.35%) |
Jun 08, 2009 | 19.38 | 19.68 | 19.06 | 19.51 | 884,210 | -0.18(-0.90%) |
Jun 05, 2009 | 20.13 | 20.25 | 19.39 | 19.68 | 818,610 | -0.16(-0.81%) |
Jun 04, 2009 | 19.87 | 19.87 | 19.31 | 19.84 | 768,116 | +0.02(+0.12%) |
Jun 03, 2009 | 19.66 | 19.86 | 19.48 | 19.82 | 873,179 | +0.05(+0.27%) |
Jun 02, 2009 | 20.22 | 20.22 | 19.51 | 19.77 | 1,205,353 | -0.34(-1.67%) |
Jun 01, 2009 | 19.26 | 20.39 | 19.23 | 20.10 | 1,412,489 | +1.09(+5.71%) |
May 29, 2009 | 17.68 | 19.10 | 17.59 | 19.02 | 2,615,634 | +1.45(+8.24%) |
May 28, 2009 | 17.83 | 17.86 | 17.13 | 17.57 | 1,258,510 | -0.02(-0.14%) |
May 27, 2009 | 17.93 | 18.35 | 17.42 | 17.59 | 1,074,393 | -0.39(-2.15%) |
May 26, 2009 | 16.94 | 18.23 | 16.68 | 17.98 | 1,499,652 | +1.15(+6.83%) |
May 22, 2009 | 16.99 | 17.23 | 16.50 | 16.83 | 1,002,213 | -0.12(-0.71%) |
May 21, 2009 | 16.93 | 17.08 | 16.37 | 16.95 | 1,193,499 | -0.13(-0.75%) |
May 20, 2009 | 17.57 | 17.70 | 16.99 | 17.08 | 1,304,119 | -0.31(-1.80%) |
May 19, 2009 | 17.64 | 17.86 | 17.30 | 17.39 | 1,156,840 | -0.31(-1.73%) |
May 18, 2009 | 16.70 | 17.71 | 16.70 | 17.70 | 1,469,546 | +1.14(+6.90%) |
May 15, 2009 | 16.77 | 17.01 | 16.27 | 16.56 | 1,093,721 | -0.17(-1.01%) |
May 14, 2009 | 16.70 | 17.30 | 16.43 | 16.72 | 1,329,775 | +0.14(+0.82%) |
May 13, 2009 | 16.56 | 16.75 | 15.94 | 16.59 | 1,509,074 | -0.15(-0.91%) |
May 12, 2009 | 17.85 | 17.86 | 16.60 | 16.74 | 1,792,822 | -1.04(-5.83%) |
May 11, 2009 | 17.85 | 18.11 | 17.18 | 17.78 | 983,315 | -0.38(-2.08%) |
May 08, 2009 | 18.54 | 18.61 | 17.73 | 18.16 | 1,128,267 | -0.16(-0.88%) |
May 07, 2009 | 18.74 | 18.95 | 18.20 | 18.32 | 1,571,214 | -0.28(-1.51%) |
May 06, 2009 | 18.98 | 19.10 | 18.35 | 18.60 | 1,294,523 | -0.26(-1.36%) |
May 05, 2009 | 18.65 | 19.11 | 18.28 | 18.86 | 2,240,591 | +0.14(+0.77%) |
May 04, 2009 | 17.49 | 18.79 | 17.45 | 18.71 | 2,435,161 | +1.33(+7.68%) |