Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.36 | 24.73 | 24.36 | 24.68 | 20,254 | +0.29(+1.20%) |
Jul 30, 2009 | 24.36 | 24.55 | 24.20 | 24.38 | 14,294 | +0.52(+2.19%) |
Jul 29, 2009 | 24.10 | 24.10 | 23.70 | 23.86 | 22,701 | -0.25(-1.02%) |
Jul 28, 2009 | 23.80 | 24.11 | 23.80 | 24.11 | 42,802 | +0.05(+0.22%) |
Jul 27, 2009 | 24.09 | 24.11 | 23.89 | 24.06 | 19,886 | +0.01(+0.04%) |
Jul 24, 2009 | 23.87 | 24.07 | 23.67 | 24.05 | 14,668 | +0.11(+0.45%) |
Jul 23, 2009 | 23.54 | 24.05 | 23.54 | 23.94 | 16,142 | +0.42(+1.80%) |
Jul 22, 2009 | 23.33 | 23.65 | 23.33 | 23.52 | 12,903 | +0.06(+0.25%) |
Jul 21, 2009 | 23.65 | 23.65 | 23.30 | 23.46 | 17,340 | +0.07(+0.30%) |
Jul 20, 2009 | 23.26 | 23.46 | 23.09 | 23.39 | 56,337 | +0.51(+2.21%) |
Jul 17, 2009 | 22.83 | 22.98 | 22.67 | 22.88 | 14,961 | -0.16(-0.70%) |
Jul 16, 2009 | 22.63 | 23.05 | 22.59 | 23.04 | 15,099 | +0.37(+1.65%) |
Jul 15, 2009 | 22.39 | 22.83 | 22.32 | 22.67 | 17,881 | +0.86(+3.92%) |
Jul 14, 2009 | 21.97 | 21.97 | 21.75 | 21.81 | 12,015 | -0.05(-0.24%) |
Jul 13, 2009 | 21.47 | 21.86 | 21.38 | 21.86 | 8,368 | +0.62(+2.93%) |
Jul 10, 2009 | 21.37 | 21.45 | 21.15 | 21.24 | 9,071 | -0.38(-1.77%) |
Jul 09, 2009 | 21.52 | 21.74 | 21.51 | 21.62 | 8,291 | +0.24(+1.13%) |
Jul 08, 2009 | 21.46 | 21.60 | 21.06 | 21.38 | 18,383 | +0.02(+0.11%) |
Jul 07, 2009 | 21.66 | 21.75 | 21.36 | 21.36 | 12,187 | -0.53(-2.42%) |
Jul 06, 2009 | 21.57 | 21.95 | 21.52 | 21.89 | 6,970 | -0.11(-0.48%) |
Jul 02, 2009 | 22.10 | 22.10 | 21.80 | 21.99 | 51,459 | -0.68(-2.98%) |
Jul 01, 2009 | 22.57 | 22.87 | 22.57 | 22.67 | 19,564 | +0.19(+0.86%) |
Jun 30, 2009 | 22.22 | 22.48 | 22.19 | 22.48 | 19,575 | -0.14(-0.60%) |
Jun 29, 2009 | 22.53 | 22.65 | 22.38 | 22.61 | 21,309 | +0.33(+1.47%) |
Jun 26, 2009 | 22.38 | 22.38 | 22.15 | 22.28 | 7,532 | +0.04(+0.20%) |
Jun 25, 2009 | 21.93 | 22.33 | 21.93 | 22.24 | 20,655 | +0.28(+1.25%) |
Jun 24, 2009 | 21.50 | 22.37 | 21.50 | 21.97 | 11,548 | +0.07(+0.30%) |
Jun 23, 2009 | 21.81 | 22.05 | 21.70 | 21.90 | 22,614 | +0.33(+1.55%) |
Jun 22, 2009 | 21.92 | 21.98 | 21.55 | 21.56 | 39,563 | -1.39(-6.04%) |
Jun 19, 2009 | 22.95 | 23.06 | 22.90 | 22.95 | 7,947 | +0.31(+1.38%) |
Jun 18, 2009 | 22.79 | 22.84 | 22.64 | 22.64 | 29,546 | +0.10(+0.44%) |
Jun 17, 2009 | 22.29 | 22.70 | 22.29 | 22.54 | 20,022 | +0.01(+0.03%) |
Jun 16, 2009 | 22.90 | 22.90 | 22.51 | 22.53 | 21,185 | -0.25(-1.11%) |
Jun 15, 2009 | 23.02 | 23.02 | 22.61 | 22.79 | 19,923 | -0.79(-3.34%) |
Jun 12, 2009 | 23.44 | 23.62 | 23.42 | 23.57 | 60,712 | -0.11(-0.45%) |
Jun 11, 2009 | 23.49 | 23.98 | 23.49 | 23.68 | 41,464 | +0.42(+1.82%) |
Jun 10, 2009 | 23.50 | 23.50 | 23.12 | 23.26 | 18,388 | -0.08(-0.35%) |
Jun 09, 2009 | 23.07 | 23.44 | 23.07 | 23.34 | 10,269 | +0.33(+1.43%) |
Jun 08, 2009 | 22.73 | 23.01 | 22.73 | 23.01 | 11,576 | -0.11(-0.48%) |
Jun 05, 2009 | 23.33 | 23.33 | 23.12 | 23.12 | 5,980 | -0.30(-1.28%) |
Jun 04, 2009 | 23.43 | 23.50 | 23.29 | 23.42 | 14,913 | +0.22(+0.94%) |
Jun 03, 2009 | 23.26 | 23.36 | 23.03 | 23.20 | 22,264 | -0.70(-2.93%) |
Jun 02, 2009 | 23.75 | 23.96 | 23.62 | 23.90 | 12,869 | +0.32(+1.35%) |
Jun 01, 2009 | 23.44 | 23.77 | 23.44 | 23.59 | 9,278 | +0.57(+2.46%) |
May 29, 2009 | 23.08 | 23.08 | 22.87 | 23.02 | 39,063 | +0.25(+1.10%) |
May 28, 2009 | 22.66 | 22.85 | 22.40 | 22.77 | 60,665 | +0.34(+1.52%) |
May 27, 2009 | 22.77 | 22.86 | 22.43 | 22.43 | 22,481 | -0.39(-1.73%) |
May 26, 2009 | 22.21 | 22.96 | 22.12 | 22.82 | 29,818 | +0.33(+1.49%) |
May 22, 2009 | 22.52 | 22.60 | 22.47 | 22.49 | 19,195 | +0.18(+0.82%) |
May 21, 2009 | 22.20 | 22.33 | 22.10 | 22.30 | 40,743 | -0.23(-1.02%) |
May 20, 2009 | 22.65 | 22.84 | 22.53 | 22.53 | 9,127 | +0.08(+0.37%) |
May 19, 2009 | 22.18 | 22.59 | 22.18 | 22.45 | 11,615 | +0.24(+1.08%) |
May 18, 2009 | 21.70 | 22.21 | 21.70 | 22.21 | 15,378 | +0.73(+3.42%) |
May 15, 2009 | 21.53 | 21.79 | 21.30 | 21.48 | 13,390 | -0.31(-1.40%) |
May 14, 2009 | 21.47 | 21.83 | 21.39 | 21.78 | 15,051 | +0.37(+1.73%) |
May 13, 2009 | 21.73 | 21.73 | 21.41 | 21.41 | 54,159 | -0.59(-2.70%) |
May 12, 2009 | 22.12 | 22.14 | 21.81 | 22.00 | 33,004 | +0.12(+0.54%) |
May 11, 2009 | 21.89 | 21.99 | 21.71 | 21.89 | 12,975 | -0.59(-2.61%) |
May 08, 2009 | 22.02 | 22.48 | 21.88 | 22.48 | 24,818 | +0.96(+4.48%) |
May 07, 2009 | 22.00 | 22.02 | 21.34 | 21.51 | 38,372 | -0.21(-0.97%) |
May 06, 2009 | 21.61 | 21.79 | 21.42 | 21.72 | 9,705 | +0.54(+2.55%) |
May 05, 2009 | 21.36 | 21.42 | 21.10 | 21.18 | 32,914 | -0.22(-1.04%) |
May 04, 2009 | 20.97 | 21.41 | 20.97 | 21.41 | 29,001 | +0.71(+3.41%) |