Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.93 | 19.16 | 18.74 | 19.03 | 3,962,778 | -1.12(-5.57%) |
Jul 30, 2009 | 20.10 | 20.43 | 19.99 | 20.15 | 908,973 | +0.27(+1.38%) |
Jul 29, 2009 | 20.03 | 20.10 | 19.74 | 19.88 | 993,584 | -0.20(-1.00%) |
Jul 28, 2009 | 19.90 | 20.16 | 19.73 | 20.08 | 1,147,032 | -0.44(-2.15%) |
Jul 27, 2009 | 20.37 | 20.53 | 20.22 | 20.52 | 890,384 | +0.34(+1.70%) |
Jul 24, 2009 | 20.14 | 20.23 | 19.91 | 20.18 | 3,243,110 | +0.02(+0.10%) |
Jul 23, 2009 | 19.87 | 20.41 | 19.85 | 20.16 | 4,130,897 | +0.16(+0.82%) |
Jul 22, 2009 | 19.82 | 20.17 | 19.81 | 19.99 | 869,226 | -0.21(-1.03%) |
Jul 21, 2009 | 20.42 | 20.42 | 20.02 | 20.20 | 886,311 | +0.09(+0.45%) |
Jul 20, 2009 | 20.03 | 20.11 | 19.84 | 20.11 | 801,886 | +0.59(+3.03%) |
Jul 17, 2009 | 19.55 | 19.60 | 19.43 | 19.52 | 784,017 | -0.17(-0.87%) |
Jul 16, 2009 | 19.55 | 19.75 | 19.44 | 19.69 | 979,838 | +0.34(+1.77%) |
Jul 15, 2009 | 18.92 | 19.39 | 18.90 | 19.35 | 1,238,566 | +1.01(+5.53%) |
Jul 14, 2009 | 18.36 | 18.43 | 18.15 | 18.34 | 1,073,587 | -0.14(-0.77%) |
Jul 13, 2009 | 18.11 | 18.51 | 17.91 | 18.48 | 1,187,897 | +0.34(+1.87%) |
Jul 10, 2009 | 18.00 | 18.17 | 17.93 | 18.14 | 693,274 | -0.18(-1.00%) |
Jul 09, 2009 | 18.43 | 18.48 | 18.21 | 18.32 | 829,822 | +0.12(+0.67%) |
Jul 08, 2009 | 18.31 | 18.45 | 17.96 | 18.20 | 1,223,767 | +0.02(+0.13%) |
Jul 07, 2009 | 18.73 | 18.74 | 18.16 | 18.18 | 1,261,871 | -0.75(-3.95%) |
Jul 06, 2009 | 18.64 | 18.94 | 18.56 | 18.92 | 1,099,638 | -0.41(-2.13%) |
Jul 02, 2009 | 19.61 | 19.63 | 19.34 | 19.34 | 817,108 | -0.64(-3.21%) |
Jul 01, 2009 | 20.01 | 20.14 | 19.95 | 19.98 | 1,399,002 | +0.61(+3.14%) |
Jun 30, 2009 | 19.61 | 19.65 | 19.09 | 19.37 | 1,243,388 | -0.02(-0.11%) |
Jun 29, 2009 | 19.43 | 19.51 | 19.27 | 19.39 | 1,585,323 | +0.15(+0.76%) |
Jun 26, 2009 | 19.27 | 19.36 | 19.09 | 19.24 | 795,543 | +0.00(+0.02%) |
Jun 25, 2009 | 19.17 | 19.28 | 19.15 | 19.24 | 947,520 | -0.07(-0.34%) |
Jun 24, 2009 | 19.30 | 19.60 | 19.18 | 19.30 | 831,342 | +0.14(+0.75%) |
Jun 23, 2009 | 19.15 | 19.30 | 18.94 | 19.16 | 853,095 | +0.06(+0.30%) |
Jun 22, 2009 | 19.32 | 19.37 | 19.02 | 19.10 | 1,579,005 | -0.65(-3.31%) |
Jun 19, 2009 | 19.67 | 19.88 | 19.54 | 19.76 | 1,292,860 | +0.08(+0.42%) |
Jun 18, 2009 | 19.55 | 19.92 | 19.47 | 19.68 | 825,301 | +0.02(+0.10%) |
Jun 17, 2009 | 19.70 | 19.83 | 19.42 | 19.65 | 1,211,467 | -0.02(-0.10%) |
Jun 16, 2009 | 19.90 | 19.94 | 19.67 | 19.68 | 2,095,918 | -0.22(-1.11%) |
Jun 15, 2009 | 20.17 | 20.21 | 19.73 | 19.90 | 2,341,277 | -0.76(-3.68%) |
Jun 12, 2009 | 20.64 | 20.74 | 20.51 | 20.66 | 888,365 | -0.51(-2.39%) |
Jun 11, 2009 | 20.87 | 21.31 | 20.86 | 21.16 | 1,312,292 | +0.67(+3.27%) |
Jun 10, 2009 | 20.71 | 20.71 | 20.28 | 20.49 | 878,630 | +0.18(+0.88%) |
Jun 09, 2009 | 20.32 | 20.43 | 20.12 | 20.31 | 661,604 | +0.23(+1.14%) |
Jun 08, 2009 | 19.84 | 20.17 | 19.78 | 20.08 | 1,011,945 | -0.09(-0.45%) |
Jun 05, 2009 | 20.45 | 20.48 | 20.05 | 20.17 | 1,356,193 | -0.16(-0.80%) |
Jun 04, 2009 | 20.39 | 20.43 | 20.19 | 20.34 | 900,511 | +0.34(+1.70%) |
Jun 03, 2009 | 20.38 | 20.40 | 19.84 | 20.00 | 971,714 | -0.73(-3.53%) |
Jun 02, 2009 | 20.49 | 20.79 | 20.46 | 20.73 | 811,606 | +0.22(+1.08%) |
Jun 01, 2009 | 20.32 | 20.67 | 20.29 | 20.51 | 1,160,029 | +0.70(+3.55%) |
May 29, 2009 | 19.89 | 19.96 | 19.61 | 19.81 | 1,952,702 | +0.06(+0.29%) |
May 28, 2009 | 19.59 | 19.85 | 19.32 | 19.75 | 4,177,669 | +0.60(+3.16%) |
May 27, 2009 | 19.61 | 19.65 | 19.05 | 19.14 | 3,888,283 | -0.59(-3.00%) |
May 26, 2009 | 18.92 | 19.80 | 18.89 | 19.74 | 2,631,082 | +0.74(+3.87%) |
May 22, 2009 | 19.29 | 19.30 | 18.98 | 19.00 | 2,100,505 | +0.11(+0.61%) |
May 21, 2009 | 18.94 | 19.01 | 18.66 | 18.89 | 2,424,334 | -0.11(-0.56%) |
May 20, 2009 | 19.05 | 19.32 | 18.95 | 18.99 | 2,767,145 | +0.52(+2.81%) |
May 19, 2009 | 18.61 | 18.73 | 18.38 | 18.47 | 1,979,410 | -0.12(-0.66%) |
May 18, 2009 | 18.11 | 18.63 | 18.11 | 18.60 | 1,852,253 | +0.18(+0.98%) |
May 15, 2009 | 18.75 | 18.97 | 18.36 | 18.42 | 2,214,715 | -0.36(-1.92%) |
May 14, 2009 | 18.43 | 18.87 | 18.36 | 18.78 | 1,591,031 | +0.08(+0.42%) |
May 13, 2009 | 18.96 | 19.06 | 18.68 | 18.70 | 2,520,071 | -0.65(-3.34%) |
May 12, 2009 | 19.22 | 19.43 | 19.08 | 19.34 | 1,553,651 | +0.69(+3.72%) |
May 11, 2009 | 18.58 | 18.80 | 18.57 | 18.65 | 1,654,171 | -0.69(-3.55%) |
May 08, 2009 | 18.94 | 19.42 | 18.82 | 19.34 | 2,114,771 | +1.07(+5.86%) |
May 07, 2009 | 18.79 | 18.84 | 18.15 | 18.27 | 1,669,127 | -0.18(-1.00%) |
May 06, 2009 | 18.45 | 18.54 | 18.13 | 18.45 | 1,374,047 | +0.25(+1.37%) |
May 05, 2009 | 18.18 | 18.27 | 18.06 | 18.20 | 1,094,794 | -0.41(-2.20%) |
May 04, 2009 | 18.25 | 18.63 | 18.23 | 18.61 | 982,574 | +0.62(+3.43%) |