Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.00 | 24.29 | 23.55 | 24.28 | 32,006 | +0.26(+1.08%) |
Jul 30, 2009 | 23.85 | 24.20 | 23.61 | 24.02 | 65,257 | +0.81(+3.49%) |
Jul 29, 2009 | 23.20 | 23.24 | 22.98 | 23.21 | 25,342 | -0.14(-0.60%) |
Jul 28, 2009 | 23.40 | 23.45 | 22.91 | 23.35 | 42,893 | -0.05(-0.21%) |
Jul 27, 2009 | 23.00 | 23.40 | 23.00 | 23.40 | 14,846 | +0.05(+0.21%) |
Jul 24, 2009 | 23.20 | 23.45 | 23.06 | 23.35 | 30,690 | -1.03(-4.22%) |
Jul 23, 2009 | 23.54 | 24.39 | 23.30 | 24.38 | 36,389 | +1.22(+5.27%) |
Jul 22, 2009 | 22.90 | 23.49 | 22.90 | 23.16 | 29,119 | +0.32(+1.40%) |
Jul 21, 2009 | 23.04 | 23.10 | 22.55 | 22.84 | 43,490 | +0.29(+1.29%) |
Jul 20, 2009 | 22.09 | 22.55 | 22.06 | 22.55 | 52,576 | +0.80(+3.68%) |
Jul 17, 2009 | 21.49 | 21.75 | 21.42 | 21.75 | 33,454 | -0.25(-1.14%) |
Jul 16, 2009 | 21.75 | 22.00 | 21.48 | 22.00 | 26,307 | +0.01(+0.05%) |
Jul 15, 2009 | 21.45 | 21.99 | 21.41 | 21.99 | 30,078 | +1.66(+8.17%) |
Jul 14, 2009 | 20.65 | 20.70 | 20.30 | 20.33 | 30,554 | +0.48(+2.42%) |
Jul 13, 2009 | 19.77 | 20.00 | 19.75 | 19.85 | 33,236 | -0.05(-0.25%) |
Jul 10, 2009 | 19.60 | 20.00 | 19.40 | 19.90 | 55,032 | -0.12(-0.60%) |
Jul 09, 2009 | 19.93 | 20.20 | 19.60 | 20.02 | 39,778 | +0.55(+2.82%) |
Jul 08, 2009 | 19.75 | 19.75 | 19.16 | 19.47 | 41,367 | -0.48(-2.41%) |
Jul 07, 2009 | 20.02 | 20.20 | 19.90 | 19.95 | 28,562 | -0.05(-0.25%) |
Jul 06, 2009 | 20.50 | 20.59 | 19.82 | 20.00 | 28,648 | -1.50(-6.98%) |
Jul 02, 2009 | 21.70 | 21.70 | 21.20 | 21.50 | 23,947 | -0.85(-3.80%) |
Jul 01, 2009 | 22.40 | 22.68 | 22.16 | 22.35 | 38,566 | +0.24(+1.09%) |
Jun 30, 2009 | 21.95 | 22.25 | 21.90 | 22.11 | 44,407 | +0.66(+3.08%) |
Jun 29, 2009 | 22.54 | 22.54 | 21.35 | 21.45 | 30,893 | -0.50(-2.28%) |
Jun 26, 2009 | 21.61 | 21.95 | 21.41 | 21.95 | 22,803 | +0.40(+1.86%) |
Jun 25, 2009 | 21.10 | 21.55 | 21.00 | 21.55 | 62,114 | +1.24(+6.11%) |
Jun 24, 2009 | 20.30 | 20.89 | 20.15 | 20.31 | 42,818 | +0.51(+2.58%) |
Jun 23, 2009 | 19.45 | 20.00 | 19.44 | 19.80 | 38,791 | +0.75(+3.94%) |
Jun 22, 2009 | 19.20 | 19.40 | 19.05 | 19.05 | 45,610 | -1.25(-6.16%) |
Jun 19, 2009 | 20.70 | 20.71 | 20.10 | 20.30 | 56,184 | -0.04(-0.20%) |
Jun 18, 2009 | 19.50 | 20.43 | 19.50 | 20.34 | 45,935 | +0.01(+0.05%) |
Jun 17, 2009 | 20.20 | 21.02 | 19.85 | 20.33 | 42,967 | -0.70(-3.33%) |
Jun 16, 2009 | 21.35 | 21.85 | 21.03 | 21.03 | 56,936 | -0.51(-2.37%) |
Jun 15, 2009 | 22.10 | 22.10 | 21.13 | 21.54 | 64,854 | -1.26(-5.53%) |
Jun 12, 2009 | 22.57 | 23.00 | 22.35 | 22.80 | 34,916 | +0.40(+1.79%) |
Jun 11, 2009 | 21.85 | 22.65 | 21.55 | 22.40 | 69,259 | -0.15(-0.67%) |
Jun 10, 2009 | 22.90 | 23.10 | 21.00 | 22.55 | 75,101 | -0.90(-3.84%) |
Jun 09, 2009 | 22.52 | 23.50 | 22.45 | 23.45 | 19,884 | +1.15(+5.16%) |
Jun 08, 2009 | 22.25 | 22.52 | 22.00 | 22.30 | 59,416 | -1.14(-4.86%) |
Jun 05, 2009 | 23.75 | 23.81 | 23.15 | 23.44 | 41,799 | -0.10(-0.42%) |
Jun 04, 2009 | 23.55 | 23.56 | 23.15 | 23.54 | 53,376 | +0.29(+1.25%) |
Jun 03, 2009 | 24.43 | 24.54 | 22.90 | 23.25 | 102,931 | -1.25(-5.10%) |
Jun 02, 2009 | 24.80 | 25.00 | 24.40 | 24.50 | 160,243 | -0.65(-2.58%) |
Jun 01, 2009 | 25.00 | 25.30 | 24.95 | 25.15 | 72,047 | +0.75(+3.07%) |
May 29, 2009 | 24.10 | 24.60 | 24.05 | 24.40 | 64,323 | +1.15(+4.95%) |
May 28, 2009 | 22.98 | 23.29 | 22.50 | 23.25 | 61,515 | +0.41(+1.80%) |
May 27, 2009 | 22.45 | 23.00 | 22.45 | 22.84 | 27,465 | +0.92(+4.20%) |
May 26, 2009 | 21.05 | 22.19 | 21.05 | 21.92 | 36,098 | +1.04(+4.98%) |
May 22, 2009 | 20.70 | 20.98 | 20.60 | 20.88 | 36,854 | +1.55(+8.02%) |
May 21, 2009 | 19.20 | 19.59 | 19.05 | 19.33 | 58,174 | -1.20(-5.85%) |
May 20, 2009 | 20.29 | 20.64 | 19.85 | 20.53 | 177,038 | +1.03(+5.28%) |
May 19, 2009 | 19.40 | 19.90 | 19.40 | 19.50 | 44,771 | +0.90(+4.84%) |
May 18, 2009 | 18.60 | 19.12 | 18.52 | 18.60 | 20,522 | +0.03(+0.16%) |
May 15, 2009 | 19.10 | 19.50 | 18.13 | 18.57 | 18,524 | -0.89(-4.57%) |
May 14, 2009 | 19.95 | 20.25 | 19.45 | 19.46 | 28,208 | +0.41(+2.15%) |
May 13, 2009 | 19.30 | 20.04 | 19.04 | 19.05 | 45,598 | -1.31(-6.43%) |
May 12, 2009 | 20.20 | 20.38 | 19.65 | 20.36 | 29,303 | -0.24(-1.17%) |
May 11, 2009 | 20.30 | 20.89 | 20.30 | 20.60 | 37,332 | -0.35(-1.67%) |
May 08, 2009 | 20.50 | 21.10 | 20.50 | 20.95 | 99,070 | +0.81(+4.02%) |
May 07, 2009 | 20.50 | 20.71 | 20.06 | 20.14 | 43,133 | -0.02(-0.10%) |
May 06, 2009 | 19.85 | 20.46 | 19.60 | 20.16 | 18,578 | +0.36(+1.82%) |
May 05, 2009 | 20.19 | 20.19 | 19.45 | 19.80 | 40,467 | -0.74(-3.60%) |
May 04, 2009 | 20.40 | 20.80 | 20.00 | 20.54 | 29,953 | +0.94(+4.80%) |