Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.81 | 20.02 | 19.61 | 19.68 | 856,026 | -0.17(-0.86%) |
Jul 30, 2009 | 19.59 | 20.05 | 19.59 | 19.85 | 1,520,738 | +0.38(+1.98%) |
Jul 29, 2009 | 19.55 | 19.60 | 19.29 | 19.47 | 710,758 | -0.16(-0.84%) |
Jul 28, 2009 | 19.59 | 19.68 | 19.27 | 19.63 | 934,363 | -0.19(-0.97%) |
Jul 27, 2009 | 19.98 | 20.05 | 19.66 | 19.82 | 949,125 | -0.22(-1.10%) |
Jul 24, 2009 | 19.86 | 20.07 | 19.72 | 20.04 | 1,443,040 | +0.03(+0.16%) |
Jul 23, 2009 | 19.26 | 20.07 | 19.26 | 20.01 | 3,128,732 | +0.47(+2.39%) |
Jul 22, 2009 | 19.56 | 19.91 | 19.46 | 19.54 | 1,291,770 | -0.23(-1.17%) |
Jul 21, 2009 | 20.07 | 20.24 | 19.65 | 19.77 | 2,065,567 | -0.14(-0.72%) |
Jul 20, 2009 | 19.80 | 20.27 | 19.59 | 19.92 | 1,020,029 | -0.07(-0.36%) |
Jul 17, 2009 | 20.07 | 20.24 | 19.80 | 19.99 | 1,112,123 | -0.03(-0.14%) |
Jul 16, 2009 | 20.07 | 20.52 | 19.73 | 20.02 | 2,886,651 | +0.35(+1.79%) |
Jul 15, 2009 | 19.99 | 20.12 | 19.40 | 19.66 | 4,631,606 | -0.03(-0.17%) |
Jul 14, 2009 | 20.16 | 20.22 | 19.58 | 19.70 | 2,849,668 | -0.41(-2.02%) |
Jul 13, 2009 | 19.20 | 20.15 | 19.20 | 20.10 | 3,564,485 | +0.75(+3.86%) |
Jul 10, 2009 | 20.09 | 20.09 | 19.11 | 19.36 | 3,579,159 | -0.58(-2.92%) |
Jul 09, 2009 | 19.81 | 20.12 | 19.76 | 19.94 | 1,364,311 | +0.30(+1.51%) |
Jul 08, 2009 | 19.82 | 19.97 | 19.16 | 19.64 | 1,391,099 | -0.04(-0.22%) |
Jul 07, 2009 | 19.79 | 20.22 | 19.46 | 19.69 | 1,388,115 | -0.23(-1.16%) |
Jul 06, 2009 | 19.59 | 19.92 | 19.49 | 19.92 | 1,301,443 | +0.02(+0.08%) |
Jul 02, 2009 | 19.58 | 20.06 | 19.21 | 19.90 | 1,225,353 | +0.18(+0.89%) |
Jul 01, 2009 | 19.91 | 20.21 | 19.69 | 19.72 | 837,050 | -0.18(-0.88%) |
Jun 30, 2009 | 20.07 | 20.18 | 19.79 | 19.90 | 1,111,119 | -0.30(-1.50%) |
Jun 29, 2009 | 19.74 | 20.35 | 19.74 | 20.20 | 1,255,762 | +0.48(+2.43%) |
Jun 26, 2009 | 19.46 | 19.85 | 19.30 | 19.72 | 1,254,505 | +0.09(+0.45%) |
Jun 25, 2009 | 19.26 | 19.66 | 19.21 | 19.64 | 1,386,906 | +0.54(+2.82%) |
Jun 24, 2009 | 19.47 | 19.76 | 18.75 | 19.10 | 1,689,593 | -0.17(-0.86%) |
Jun 23, 2009 | 19.18 | 19.54 | 19.00 | 19.26 | 1,062,470 | +0.08(+0.43%) |
Jun 22, 2009 | 20.02 | 20.05 | 19.18 | 19.18 | 2,195,828 | -0.99(-4.91%) |
Jun 19, 2009 | 20.34 | 20.46 | 20.13 | 20.17 | 1,520,905 | +0.25(+1.24%) |
Jun 18, 2009 | 19.06 | 19.99 | 19.00 | 19.92 | 1,901,072 | +0.48(+2.46%) |
Jun 17, 2009 | 19.98 | 19.98 | 19.26 | 19.44 | 3,693,125 | -0.90(-4.43%) |
Jun 16, 2009 | 20.57 | 20.88 | 20.31 | 20.35 | 1,825,205 | +0.08(+0.41%) |
Jun 15, 2009 | 20.74 | 20.74 | 20.05 | 20.26 | 1,742,919 | -0.92(-4.34%) |
Jun 12, 2009 | 21.37 | 21.41 | 21.04 | 21.18 | 1,454,026 | -0.20(-0.93%) |
Jun 11, 2009 | 21.19 | 21.51 | 21.04 | 21.38 | 1,078,122 | +0.20(+0.93%) |
Jun 10, 2009 | 21.05 | 21.28 | 20.81 | 21.18 | 1,552,664 | +0.37(+1.80%) |
Jun 09, 2009 | 20.08 | 20.94 | 20.07 | 20.81 | 1,891,121 | +0.90(+4.53%) |
Jun 08, 2009 | 19.82 | 19.96 | 19.66 | 19.91 | 1,273,809 | -0.25(-1.23%) |
Jun 05, 2009 | 20.54 | 20.79 | 19.93 | 20.15 | 1,022,051 | -0.11(-0.54%) |
Jun 04, 2009 | 19.80 | 20.32 | 19.80 | 20.26 | 1,018,902 | +0.44(+2.22%) |
Jun 03, 2009 | 19.97 | 20.07 | 19.54 | 19.82 | 1,496,206 | -0.47(-2.30%) |
Jun 02, 2009 | 20.39 | 20.56 | 20.13 | 20.29 | 1,355,609 | -0.20(-0.97%) |
Jun 01, 2009 | 20.36 | 20.65 | 20.32 | 20.49 | 1,852,172 | +0.49(+2.48%) |
May 29, 2009 | 19.92 | 20.23 | 19.76 | 19.99 | 2,213,004 | +0.31(+1.56%) |
May 28, 2009 | 19.77 | 19.77 | 19.19 | 19.69 | 1,088,422 | +0.53(+2.76%) |
May 27, 2009 | 19.83 | 19.91 | 19.08 | 19.16 | 1,355,718 | -0.62(-3.14%) |
May 26, 2009 | 19.41 | 19.82 | 19.03 | 19.78 | 1,696,934 | +0.41(+2.10%) |
May 22, 2009 | 19.54 | 19.59 | 18.86 | 19.37 | 1,274,805 | +0.62(+3.28%) |
May 21, 2009 | 19.94 | 19.94 | 18.44 | 18.76 | 3,694,346 | -1.40(-6.96%) |
May 20, 2009 | 19.80 | 20.61 | 19.80 | 20.16 | 2,276,764 | +0.24(+1.22%) |
May 19, 2009 | 19.51 | 20.03 | 19.49 | 19.92 | 2,680,450 | +0.41(+2.09%) |
May 18, 2009 | 19.26 | 19.58 | 19.26 | 19.51 | 1,762,257 | +0.35(+1.81%) |
May 15, 2009 | 19.03 | 19.37 | 18.89 | 19.16 | 2,694,776 | +0.23(+1.19%) |
May 14, 2009 | 18.25 | 19.03 | 18.14 | 18.94 | 2,711,932 | +0.82(+4.52%) |
May 13, 2009 | 18.36 | 18.57 | 17.87 | 18.12 | 2,245,341 | -0.48(-2.57%) |
May 12, 2009 | 18.38 | 18.65 | 18.05 | 18.60 | 2,084,514 | +0.52(+2.86%) |
May 11, 2009 | 17.75 | 18.23 | 17.60 | 18.08 | 1,543,517 | -0.26(-1.41%) |
May 08, 2009 | 18.59 | 18.66 | 18.04 | 18.34 | 1,808,760 | +0.14(+0.76%) |
May 07, 2009 | 18.60 | 18.75 | 18.01 | 18.20 | 2,742,145 | +0.18(+0.98%) |
May 06, 2009 | 17.54 | 18.06 | 17.47 | 18.03 | 3,324,785 | +0.65(+3.73%) |
May 05, 2009 | 17.09 | 17.97 | 17.09 | 17.38 | 2,530,586 | -0.41(-2.29%) |
May 04, 2009 | 17.56 | 17.79 | 17.55 | 17.78 | 2,748,595 | +0.80(+4.69%) |