Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.95 | 23.44 | 22.84 | 23.23 | 649,610 | +0.28(+1.23%) |
Jul 30, 2009 | 22.94 | 23.86 | 22.71 | 22.95 | 1,003,445 | +0.36(+1.58%) |
Jul 29, 2009 | 22.37 | 22.71 | 22.10 | 22.59 | 418,899 | +0.06(+0.29%) |
Jul 28, 2009 | 21.95 | 22.64 | 21.88 | 22.53 | 378,525 | +0.28(+1.24%) |
Jul 27, 2009 | 21.99 | 22.27 | 21.71 | 22.25 | 508,433 | +0.17(+0.77%) |
Jul 24, 2009 | 21.59 | 22.13 | 21.30 | 22.08 | 1,280 | +0.30(+1.37%) |
Jul 23, 2009 | 21.08 | 21.97 | 21.05 | 21.78 | 890,296 | +0.57(+2.68%) |
Jul 22, 2009 | 21.18 | 21.58 | 21.01 | 21.21 | 637,773 | -0.32(-1.50%) |
Jul 21, 2009 | 21.82 | 21.82 | 21.03 | 21.54 | 288,274 | -0.28(-1.26%) |
Jul 20, 2009 | 21.35 | 21.83 | 21.32 | 21.81 | 431,916 | +0.81(+3.85%) |
Jul 17, 2009 | 21.66 | 21.72 | 20.84 | 21.00 | 635,493 | -0.67(-3.11%) |
Jul 16, 2009 | 21.44 | 21.82 | 21.04 | 21.68 | 474,613 | -0.03(-0.13%) |
Jul 15, 2009 | 21.15 | 21.96 | 21.10 | 21.71 | 945,127 | +0.63(+2.97%) |
Jul 14, 2009 | 21.13 | 21.17 | 20.69 | 21.08 | 470,001 | -0.16(-0.77%) |
Jul 13, 2009 | 20.73 | 21.31 | 20.50 | 21.24 | 991,410 | +0.31(+1.48%) |
Jul 10, 2009 | 20.43 | 21.07 | 20.36 | 20.93 | 654,911 | +0.37(+1.79%) |
Jul 09, 2009 | 21.17 | 21.18 | 20.51 | 20.56 | 440,859 | -0.33(-1.60%) |
Jul 08, 2009 | 21.03 | 21.25 | 20.49 | 20.90 | 1,294,126 | -0.14(-0.67%) |
Jul 07, 2009 | 21.85 | 21.85 | 20.96 | 21.04 | 929,234 | -0.86(-3.93%) |
Jul 06, 2009 | 20.69 | 21.94 | 20.47 | 21.90 | 1,371,201 | +1.24(+5.98%) |
Jul 02, 2009 | 21.42 | 21.52 | 20.66 | 20.66 | 710,953 | -1.17(-5.36%) |
Jul 01, 2009 | 21.66 | 21.94 | 21.66 | 21.83 | 783,241 | +0.34(+1.58%) |
Jun 30, 2009 | 20.67 | 21.69 | 20.67 | 21.49 | 819,102 | +0.79(+3.82%) |
Jun 29, 2009 | 20.93 | 20.93 | 20.33 | 20.70 | 539,926 | -0.19(-0.92%) |
Jun 26, 2009 | 20.33 | 21.00 | 20.25 | 20.90 | 871,800 | +0.45(+2.20%) |
Jun 25, 2009 | 19.79 | 20.45 | 19.65 | 20.45 | 820,406 | +0.29(+1.45%) |
Jun 24, 2009 | 19.90 | 20.35 | 19.70 | 20.15 | 989,926 | +0.35(+1.77%) |
Jun 23, 2009 | 19.92 | 20.11 | 19.59 | 19.80 | 1,149,619 | +0.05(+0.27%) |
Jun 22, 2009 | 20.18 | 20.46 | 19.70 | 19.75 | 1,033,375 | -0.81(-3.93%) |
Jun 19, 2009 | 20.76 | 20.76 | 20.28 | 20.56 | 1,077,631 | +0.16(+0.77%) |
Jun 18, 2009 | 20.29 | 20.58 | 20.15 | 20.40 | 839,786 | +0.08(+0.37%) |
Jun 17, 2009 | 20.52 | 21.03 | 20.29 | 20.32 | 736,251 | -0.11(-0.52%) |
Jun 16, 2009 | 20.88 | 20.96 | 20.08 | 20.43 | 783,700 | -0.16(-0.77%) |
Jun 15, 2009 | 20.97 | 20.97 | 20.43 | 20.59 | 1,080,188 | -0.78(-3.65%) |
Jun 12, 2009 | 20.57 | 21.45 | 20.42 | 21.37 | 704,229 | +0.62(+2.99%) |
Jun 11, 2009 | 21.25 | 21.54 | 20.65 | 20.75 | 901,501 | -0.42(-1.99%) |
Jun 10, 2009 | 21.78 | 21.78 | 20.51 | 21.17 | 1,137,737 | -0.42(-1.95%) |
Jun 09, 2009 | 21.83 | 22.13 | 21.18 | 21.59 | 428,859 | -0.12(-0.54%) |
Jun 08, 2009 | 21.41 | 21.99 | 21.38 | 21.71 | 605,754 | -0.06(-0.30%) |
Jun 05, 2009 | 22.36 | 22.42 | 21.61 | 21.77 | 662,192 | -0.36(-1.64%) |
Jun 04, 2009 | 21.69 | 22.23 | 21.59 | 22.13 | 857,924 | +0.40(+1.86%) |
Jun 03, 2009 | 21.75 | 21.97 | 21.37 | 21.73 | 854,356 | -0.12(-0.54%) |
Jun 02, 2009 | 21.78 | 22.14 | 21.49 | 21.85 | 748,305 | +0.06(+0.27%) |
Jun 01, 2009 | 21.56 | 22.55 | 21.17 | 21.79 | 1,054,242 | +0.54(+2.54%) |
May 29, 2009 | 20.67 | 21.25 | 20.41 | 21.25 | 1,107,594 | +0.74(+3.60%) |
May 28, 2009 | 20.88 | 20.89 | 19.71 | 20.51 | 1,451,904 | +0.02(+0.09%) |
May 27, 2009 | 21.03 | 21.10 | 20.38 | 20.49 | 1,655,310 | -0.65(-3.07%) |
May 26, 2009 | 20.28 | 21.30 | 20.28 | 21.14 | 1,565,318 | +0.80(+3.91%) |
May 22, 2009 | 20.96 | 21.34 | 20.25 | 20.35 | 895,001 | -0.49(-2.36%) |
May 21, 2009 | 20.40 | 21.26 | 20.21 | 20.84 | 1,037,462 | +0.02(+0.08%) |
May 20, 2009 | 21.66 | 22.10 | 20.66 | 20.82 | 1,280,488 | -0.53(-2.50%) |
May 19, 2009 | 21.73 | 21.80 | 21.04 | 21.35 | 1,342,393 | -0.45(-2.04%) |
May 18, 2009 | 20.60 | 21.94 | 20.32 | 21.80 | 1,897,101 | +1.53(+7.54%) |
May 15, 2009 | 21.16 | 21.40 | 20.08 | 20.27 | 1,928,386 | -1.74(-7.93%) |
May 14, 2009 | 21.02 | 22.41 | 20.77 | 22.02 | 1,625,844 | +1.17(+5.59%) |
May 13, 2009 | 21.89 | 22.07 | 20.69 | 20.85 | 1,482,524 | -1.57(-7.00%) |
May 12, 2009 | 22.02 | 23.05 | 21.56 | 22.42 | 1,941,078 | +0.39(+1.78%) |
May 11, 2009 | 22.36 | 22.72 | 21.97 | 22.03 | 1,699,207 | -0.93(-4.03%) |
May 08, 2009 | 21.94 | 23.04 | 21.75 | 22.95 | 2,067,743 | +1.55(+7.25%) |
May 07, 2009 | 23.33 | 23.33 | 21.11 | 21.40 | 1,462,582 | -1.58(-6.88%) |
May 06, 2009 | 22.67 | 22.99 | 21.54 | 22.98 | 1,473,286 | +0.68(+3.07%) |
May 05, 2009 | 22.77 | 23.05 | 21.96 | 22.30 | 1,319,029 | -0.87(-3.77%) |
May 04, 2009 | 21.59 | 23.25 | 21.28 | 23.17 | 1,493,571 | +2.01(+9.52%) |