Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.87 | 23.59 | 22.87 | 23.09 | 1,034,191 | -0.33(-1.39%) |
Jul 30, 2009 | 22.39 | 24.02 | 22.07 | 23.41 | 2,818,413 | +1.41(+6.41%) |
Jul 29, 2009 | 22.58 | 23.06 | 21.60 | 22.00 | 2,803,443 | +0.07(+0.33%) |
Jul 28, 2009 | 21.92 | 22.15 | 21.59 | 21.93 | 1,639,643 | +0.30(+1.39%) |
Jul 27, 2009 | 21.32 | 22.01 | 21.06 | 21.63 | 1,027,499 | +0.22(+1.03%) |
Jul 24, 2009 | 21.22 | 21.46 | 20.49 | 21.41 | 613,628 | +0.10(+0.46%) |
Jul 23, 2009 | 20.26 | 21.65 | 19.93 | 21.31 | 945,653 | +0.95(+4.64%) |
Jul 22, 2009 | 20.23 | 20.63 | 20.00 | 20.37 | 591,938 | +0.23(+1.13%) |
Jul 21, 2009 | 20.49 | 20.62 | 19.76 | 20.14 | 415,911 | -0.19(-0.92%) |
Jul 20, 2009 | 20.02 | 20.50 | 20.02 | 20.32 | 781,462 | +0.32(+1.59%) |
Jul 17, 2009 | 20.04 | 20.04 | 19.64 | 20.01 | 389,377 | +0.02(+0.08%) |
Jul 16, 2009 | 19.83 | 20.11 | 19.48 | 19.99 | 408,398 | +0.01(+0.04%) |
Jul 15, 2009 | 19.21 | 20.07 | 19.07 | 19.98 | 683,840 | +1.06(+5.60%) |
Jul 14, 2009 | 18.98 | 19.05 | 18.63 | 18.92 | 478,140 | -0.01(-0.04%) |
Jul 13, 2009 | 18.67 | 19.01 | 18.65 | 18.93 | 710,445 | +0.43(+2.33%) |
Jul 10, 2009 | 18.35 | 18.71 | 18.26 | 18.50 | 604,665 | +0.01(+0.04%) |
Jul 09, 2009 | 19.33 | 19.33 | 18.46 | 18.49 | 740,702 | -0.64(-3.32%) |
Jul 08, 2009 | 19.18 | 19.23 | 18.61 | 19.13 | 557,937 | +0.07(+0.34%) |
Jul 07, 2009 | 18.68 | 19.42 | 18.68 | 19.06 | 600,131 | +0.26(+1.39%) |
Jul 06, 2009 | 18.59 | 18.84 | 18.16 | 18.80 | 769,284 | -0.08(-0.43%) |
Jul 02, 2009 | 19.83 | 19.94 | 18.79 | 18.88 | 1,057,046 | -1.30(-6.42%) |
Jul 01, 2009 | 20.12 | 20.54 | 19.98 | 20.18 | 648,986 | +0.13(+0.65%) |
Jun 30, 2009 | 19.10 | 20.27 | 19.10 | 20.05 | 1,631,087 | +1.00(+5.26%) |
Jun 29, 2009 | 19.41 | 19.46 | 18.86 | 19.05 | 709,114 | -0.15(-0.81%) |
Jun 26, 2009 | 18.95 | 19.38 | 18.75 | 19.20 | 2,411,373 | +0.20(+1.07%) |
Jun 25, 2009 | 19.07 | 19.11 | 18.74 | 19.00 | 544,565 | +0.45(+2.42%) |
Jun 24, 2009 | 18.75 | 18.99 | 18.48 | 18.55 | 611,370 | -0.12(-0.65%) |
Jun 23, 2009 | 19.21 | 19.40 | 18.65 | 18.67 | 850,198 | -0.58(-3.00%) |
Jun 22, 2009 | 19.24 | 19.40 | 18.98 | 19.25 | 1,092,092 | -0.22(-1.13%) |
Jun 19, 2009 | 19.44 | 19.56 | 19.28 | 19.47 | 731,816 | +0.33(+1.70%) |
Jun 18, 2009 | 19.11 | 19.41 | 18.95 | 19.14 | 639,045 | -0.01(-0.04%) |
Jun 17, 2009 | 18.89 | 19.50 | 18.69 | 19.15 | 1,138,615 | +0.24(+1.29%) |
Jun 16, 2009 | 19.62 | 20.11 | 18.86 | 18.91 | 1,034,049 | -0.72(-3.65%) |
Jun 15, 2009 | 19.88 | 19.88 | 19.38 | 19.62 | 980,992 | -0.29(-1.43%) |
Jun 12, 2009 | 19.76 | 19.93 | 19.52 | 19.91 | 424,760 | +0.06(+0.29%) |
Jun 11, 2009 | 19.86 | 20.11 | 19.67 | 19.85 | 676,285 | -0.02(-0.08%) |
Jun 10, 2009 | 20.41 | 20.54 | 19.55 | 19.87 | 842,204 | -0.36(-1.77%) |
Jun 09, 2009 | 19.75 | 20.41 | 19.70 | 20.23 | 655,719 | +0.46(+2.35%) |
Jun 08, 2009 | 19.63 | 19.94 | 19.31 | 19.76 | 872,763 | -0.18(-0.90%) |
Jun 05, 2009 | 20.39 | 20.51 | 19.64 | 19.94 | 808,011 | -0.16(-0.81%) |
Jun 04, 2009 | 20.13 | 20.13 | 19.57 | 20.11 | 758,171 | +0.02(+0.12%) |
Jun 03, 2009 | 19.92 | 20.12 | 19.74 | 20.08 | 861,874 | +0.05(+0.27%) |
Jun 02, 2009 | 20.49 | 20.49 | 19.76 | 20.03 | 1,189,748 | -0.34(-1.67%) |
Jun 01, 2009 | 19.51 | 20.66 | 19.48 | 20.37 | 1,394,202 | +1.10(+5.71%) |
May 29, 2009 | 17.91 | 19.35 | 17.82 | 19.27 | 2,581,770 | +1.47(+8.24%) |
May 28, 2009 | 18.06 | 18.10 | 17.36 | 17.80 | 1,242,217 | -0.02(-0.14%) |
May 27, 2009 | 18.17 | 18.59 | 17.65 | 17.82 | 1,060,483 | -0.39(-2.15%) |
May 26, 2009 | 17.16 | 18.47 | 16.90 | 18.21 | 1,480,237 | +1.16(+6.83%) |
May 22, 2009 | 17.21 | 17.46 | 16.72 | 17.05 | 989,238 | -0.12(-0.71%) |
May 21, 2009 | 17.15 | 17.30 | 16.59 | 17.17 | 1,178,048 | -0.13(-0.75%) |
May 20, 2009 | 17.80 | 17.93 | 17.21 | 17.30 | 1,287,235 | -0.32(-1.80%) |
May 19, 2009 | 17.87 | 18.09 | 17.52 | 17.62 | 1,141,863 | -0.31(-1.73%) |
May 18, 2009 | 16.92 | 17.94 | 16.92 | 17.93 | 1,450,520 | +1.16(+6.90%) |
May 15, 2009 | 16.99 | 17.23 | 16.48 | 16.77 | 1,079,561 | -0.17(-1.01%) |
May 14, 2009 | 16.92 | 17.53 | 16.64 | 16.94 | 1,312,559 | +0.14(+0.82%) |
May 13, 2009 | 16.78 | 16.97 | 16.15 | 16.81 | 1,489,537 | -0.15(-0.91%) |
May 12, 2009 | 18.08 | 18.09 | 16.81 | 16.96 | 1,769,612 | -1.05(-5.83%) |
May 11, 2009 | 18.08 | 18.35 | 17.41 | 18.01 | 970,584 | -0.38(-2.08%) |
May 08, 2009 | 18.79 | 18.86 | 17.96 | 18.39 | 1,113,660 | -0.16(-0.88%) |
May 07, 2009 | 18.99 | 19.20 | 18.44 | 18.56 | 1,550,872 | -0.29(-1.51%) |
May 06, 2009 | 19.23 | 19.35 | 18.59 | 18.84 | 1,277,764 | -0.26(-1.36%) |
May 05, 2009 | 18.89 | 19.36 | 18.52 | 19.10 | 2,211,583 | +0.15(+0.77%) |
May 04, 2009 | 17.72 | 19.04 | 17.68 | 18.96 | 2,403,635 | +1.35(+7.68%) |