Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 23.82 | 23.88 | 22.44 | 22.45 | 147,257 | -1.40(-5.88%) |
Jul 30, 2009 | 25.10 | 25.10 | 23.32 | 23.85 | 255,847 | +0.50(+2.13%) |
Jul 29, 2009 | 24.21 | 24.21 | 23.12 | 23.36 | 129,965 | -0.99(-4.08%) |
Jul 28, 2009 | 24.53 | 24.91 | 24.26 | 24.35 | 100,439 | -0.43(-1.73%) |
Jul 27, 2009 | 24.94 | 25.33 | 24.55 | 24.78 | 57,108 | -0.16(-0.62%) |
Jul 24, 2009 | 24.14 | 25.13 | 23.94 | 24.93 | 188 | +0.57(+2.36%) |
Jul 23, 2009 | 24.22 | 24.44 | 23.84 | 24.36 | 278,869 | +0.14(+0.56%) |
Jul 22, 2009 | 24.38 | 24.43 | 23.94 | 24.22 | 91,177 | -0.20(-0.84%) |
Jul 21, 2009 | 25.02 | 25.33 | 24.37 | 24.43 | 92,985 | -0.57(-2.30%) |
Jul 20, 2009 | 24.14 | 25.18 | 24.12 | 25.00 | 89,293 | +0.91(+3.76%) |
Jul 17, 2009 | 23.99 | 24.63 | 23.96 | 24.10 | 110,742 | +0.18(+0.73%) |
Jul 16, 2009 | 23.18 | 24.19 | 23.16 | 23.92 | 103,838 | +0.55(+2.33%) |
Jul 15, 2009 | 22.76 | 23.40 | 22.63 | 23.38 | 242,436 | +0.92(+4.12%) |
Jul 14, 2009 | 22.44 | 22.86 | 22.24 | 22.45 | 137,685 | +0.03(+0.13%) |
Jul 13, 2009 | 22.13 | 22.62 | 22.08 | 22.42 | 122,186 | +0.48(+2.17%) |
Jul 10, 2009 | 21.48 | 22.01 | 21.16 | 21.94 | 155,186 | +0.27(+1.26%) |
Jul 09, 2009 | 22.49 | 22.63 | 21.65 | 21.67 | 107,207 | -0.68(-3.05%) |
Jul 08, 2009 | 22.78 | 22.95 | 21.85 | 22.35 | 142,611 | -0.39(-1.71%) |
Jul 07, 2009 | 23.08 | 23.08 | 22.62 | 22.74 | 173,234 | -0.34(-1.48%) |
Jul 06, 2009 | 23.17 | 23.46 | 22.76 | 23.08 | 188,711 | -0.26(-1.13%) |
Jul 02, 2009 | 22.99 | 23.37 | 22.94 | 23.35 | 138,816 | -0.06(-0.25%) |
Jul 01, 2009 | 23.05 | 24.02 | 22.94 | 23.40 | 172,151 | +0.42(+1.82%) |
Jun 30, 2009 | 23.31 | 23.44 | 22.64 | 22.99 | 151,153 | -0.26(-1.13%) |
Jun 29, 2009 | 23.68 | 23.75 | 22.90 | 23.25 | 72,902 | -0.50(-2.09%) |
Jun 26, 2009 | 23.31 | 23.78 | 23.22 | 23.75 | 590,783 | +0.37(+1.58%) |
Jun 25, 2009 | 23.06 | 23.46 | 22.93 | 23.38 | 119,135 | +0.48(+2.08%) |
Jun 24, 2009 | 23.29 | 23.85 | 22.65 | 22.90 | 117,204 | -0.12(-0.51%) |
Jun 23, 2009 | 23.29 | 23.48 | 22.94 | 23.02 | 79,739 | -0.10(-0.42%) |
Jun 22, 2009 | 24.04 | 24.14 | 23.11 | 23.11 | 85,575 | -1.18(-4.85%) |
Jun 19, 2009 | 24.74 | 25.16 | 24.14 | 24.29 | 208,039 | -0.14(-0.56%) |
Jun 18, 2009 | 24.87 | 25.08 | 24.10 | 24.43 | 275,887 | -0.41(-1.65%) |
Jun 17, 2009 | 26.10 | 26.10 | 24.55 | 24.84 | 209,399 | -1.33(-5.10%) |
Jun 16, 2009 | 26.61 | 26.83 | 25.81 | 26.17 | 248,373 | -0.22(-0.85%) |
Jun 15, 2009 | 26.55 | 26.56 | 25.94 | 26.39 | 207,497 | -0.37(-1.38%) |
Jun 12, 2009 | 26.38 | 26.78 | 26.00 | 26.76 | 106,008 | +0.02(+0.07%) |
Jun 11, 2009 | 26.98 | 27.43 | 26.63 | 26.74 | 132,727 | -0.09(-0.33%) |
Jun 10, 2009 | 26.90 | 27.23 | 26.03 | 26.83 | 147,299 | +0.24(+0.92%) |
Jun 09, 2009 | 26.73 | 27.14 | 26.51 | 26.59 | 105,151 | -0.08(-0.29%) |
Jun 08, 2009 | 26.27 | 27.07 | 26.27 | 26.67 | 122,264 | -0.46(-1.69%) |
Jun 05, 2009 | 26.53 | 27.35 | 26.48 | 27.12 | 105,510 | +0.64(+2.43%) |
Jun 04, 2009 | 26.04 | 26.53 | 25.55 | 26.48 | 173,681 | +0.72(+2.80%) |
Jun 03, 2009 | 24.34 | 26.00 | 24.34 | 25.76 | 366,308 | +1.28(+5.24%) |
Jun 02, 2009 | 24.65 | 24.68 | 24.14 | 24.48 | 333,665 | -0.10(-0.39%) |
Jun 01, 2009 | 24.16 | 25.04 | 24.15 | 24.57 | 141,675 | +0.82(+3.44%) |
May 29, 2009 | 23.27 | 23.79 | 22.89 | 23.75 | 157,533 | +0.63(+2.74%) |
May 28, 2009 | 22.99 | 23.47 | 21.55 | 23.12 | 192,663 | +0.40(+1.76%) |
May 27, 2009 | 22.93 | 23.46 | 22.67 | 22.72 | 110,506 | -0.32(-1.39%) |
May 26, 2009 | 21.47 | 23.08 | 21.06 | 23.04 | 122,537 | +1.41(+6.53%) |
May 22, 2009 | 21.96 | 21.98 | 21.48 | 21.63 | 69,046 | -0.25(-1.16%) |
May 21, 2009 | 22.34 | 22.42 | 21.44 | 21.89 | 109,413 | -0.86(-3.77%) |
May 20, 2009 | 23.19 | 23.78 | 22.70 | 22.74 | 110,341 | -0.33(-1.43%) |
May 19, 2009 | 23.10 | 23.54 | 22.65 | 23.07 | 109,116 | -0.28(-1.21%) |
May 18, 2009 | 22.67 | 23.47 | 22.13 | 23.36 | 142,566 | +0.88(+3.90%) |
May 15, 2009 | 22.40 | 22.95 | 22.15 | 22.48 | 89,468 | +0.08(+0.35%) |
May 14, 2009 | 22.69 | 22.79 | 21.91 | 22.40 | 119,608 | -0.27(-1.20%) |
May 13, 2009 | 23.52 | 23.52 | 22.36 | 22.67 | 162,602 | -1.31(-5.48%) |
May 12, 2009 | 25.47 | 26.02 | 23.39 | 23.99 | 137,076 | -1.37(-5.41%) |
May 11, 2009 | 25.67 | 25.97 | 24.98 | 25.36 | 115,407 | -0.43(-1.66%) |
May 08, 2009 | 25.70 | 26.02 | 25.19 | 25.79 | 388,946 | -0.01(-0.04%) |
May 07, 2009 | 25.90 | 26.20 | 25.32 | 25.80 | 195,343 | +0.32(+1.26%) |
May 06, 2009 | 25.75 | 26.10 | 24.93 | 25.48 | 214,355 | +0.04(+0.15%) |
May 05, 2009 | 25.81 | 26.06 | 25.27 | 25.44 | 156,939 | -0.60(-2.32%) |
May 04, 2009 | 25.27 | 26.06 | 24.92 | 26.04 | 182,148 | +1.10(+4.41%) |