Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 30.24 | 30.85 | 29.96 | 30.21 | 88,605 | +0.11(+0.35%) |
Jul 30, 2009 | 31.48 | 31.93 | 29.69 | 30.11 | 160,949 | -0.84(-2.71%) |
Jul 29, 2009 | 30.25 | 31.20 | 30.00 | 30.94 | 131,706 | +0.55(+1.81%) |
Jul 28, 2009 | 30.65 | 30.78 | 29.56 | 30.39 | 187,636 | -0.42(-1.37%) |
Jul 27, 2009 | 31.46 | 32.03 | 30.03 | 30.82 | 211,800 | -0.94(-2.96%) |
Jul 24, 2009 | 31.49 | 32.33 | 30.30 | 31.75 | 232,806 | +0.24(+0.77%) |
Jul 23, 2009 | 28.99 | 31.70 | 28.54 | 31.51 | 775,490 | +4.08(+14.88%) |
Jul 22, 2009 | 26.79 | 27.43 | 26.18 | 27.43 | 188,244 | +0.41(+1.52%) |
Jul 21, 2009 | 27.38 | 27.39 | 26.91 | 27.02 | 110,163 | +0.01(+0.02%) |
Jul 20, 2009 | 26.92 | 27.14 | 26.59 | 27.01 | 139,113 | +0.90(+3.45%) |
Jul 17, 2009 | 27.06 | 27.06 | 26.00 | 26.11 | 106,093 | -0.82(-3.03%) |
Jul 16, 2009 | 26.43 | 27.11 | 26.06 | 26.93 | 76,668 | +0.50(+1.89%) |
Jul 15, 2009 | 25.52 | 26.44 | 25.48 | 26.43 | 126,638 | +1.39(+5.55%) |
Jul 14, 2009 | 25.83 | 25.94 | 24.43 | 25.04 | 133,447 | -0.43(-1.68%) |
Jul 13, 2009 | 24.42 | 25.50 | 23.79 | 25.47 | 140,518 | +1.27(+5.23%) |
Jul 10, 2009 | 24.25 | 24.67 | 23.65 | 24.20 | 80,878 | -0.03(-0.12%) |
Jul 09, 2009 | 23.76 | 24.69 | 23.54 | 24.23 | 111,469 | +0.56(+2.35%) |
Jul 08, 2009 | 24.70 | 24.97 | 22.49 | 23.67 | 383,702 | -1.02(-4.14%) |
Jul 07, 2009 | 26.13 | 26.37 | 24.69 | 24.70 | 156,723 | -1.29(-4.96%) |
Jul 06, 2009 | 26.53 | 26.82 | 25.30 | 25.99 | 152,591 | -0.37(-1.39%) |
Jul 02, 2009 | 27.81 | 27.81 | 26.02 | 26.35 | 200,054 | -1.48(-5.33%) |
Jul 01, 2009 | 27.57 | 27.84 | 27.01 | 27.84 | 123,131 | +0.51(+1.85%) |
Jun 30, 2009 | 27.65 | 27.65 | 26.92 | 27.33 | 114,744 | +0.09(+0.33%) |
Jun 29, 2009 | 27.50 | 27.83 | 26.79 | 27.24 | 265,064 | -0.07(-0.25%) |
Jun 26, 2009 | 26.43 | 27.48 | 25.76 | 27.31 | 324,046 | +1.12(+4.30%) |
Jun 25, 2009 | 25.89 | 26.22 | 25.53 | 26.18 | 91,190 | +0.56(+2.17%) |
Jun 24, 2009 | 26.28 | 26.57 | 25.37 | 25.63 | 163,245 | -0.02(-0.07%) |
Jun 23, 2009 | 25.21 | 25.83 | 24.25 | 25.64 | 196,997 | +0.71(+2.87%) |
Jun 22, 2009 | 26.77 | 26.94 | 24.76 | 24.93 | 235,188 | -1.81(-6.77%) |
Jun 19, 2009 | 25.69 | 26.93 | 24.83 | 26.74 | 364,421 | +1.93(+7.80%) |
Jun 18, 2009 | 25.46 | 25.46 | 24.53 | 24.80 | 154,730 | -0.56(-2.22%) |
Jun 17, 2009 | 24.15 | 25.58 | 23.43 | 25.37 | 196,021 | +1.29(+5.35%) |
Jun 16, 2009 | 23.80 | 24.65 | 23.57 | 24.08 | 160,196 | +0.92(+3.96%) |
Jun 15, 2009 | 23.90 | 23.90 | 22.52 | 23.16 | 132,597 | -0.80(-3.36%) |
Jun 12, 2009 | 24.35 | 24.55 | 23.11 | 23.97 | 101,193 | -0.35(-1.46%) |
Jun 11, 2009 | 24.35 | 24.91 | 23.98 | 24.32 | 73,332 | +0.10(+0.42%) |
Jun 10, 2009 | 25.53 | 25.53 | 23.83 | 24.22 | 141,512 | -1.02(-4.03%) |
Jun 09, 2009 | 24.18 | 25.48 | 24.18 | 25.24 | 169,872 | +1.25(+5.20%) |
Jun 08, 2009 | 23.34 | 24.54 | 23.11 | 23.99 | 128,421 | -0.46(-1.86%) |
Jun 05, 2009 | 24.34 | 24.70 | 23.39 | 24.44 | 169,106 | +0.30(+1.26%) |
Jun 04, 2009 | 23.34 | 24.19 | 22.64 | 24.14 | 90,002 | +0.85(+3.65%) |
Jun 03, 2009 | 23.57 | 23.89 | 22.67 | 23.29 | 112,415 | -0.64(-2.66%) |
Jun 02, 2009 | 23.82 | 24.28 | 23.27 | 23.93 | 132,111 | +0.29(+1.24%) |
Jun 01, 2009 | 22.58 | 24.17 | 22.51 | 23.63 | 200,132 | +1.14(+5.07%) |
May 29, 2009 | 22.38 | 22.50 | 21.80 | 22.49 | 92,167 | +0.48(+2.20%) |
May 28, 2009 | 21.88 | 22.16 | 21.30 | 22.01 | 99,559 | +0.39(+1.79%) |
May 27, 2009 | 21.66 | 22.14 | 21.39 | 21.62 | 96,294 | -0.06(-0.26%) |
May 26, 2009 | 20.28 | 21.98 | 20.28 | 21.68 | 166,871 | +1.40(+6.91%) |
May 22, 2009 | 20.36 | 20.77 | 20.25 | 20.28 | 71,197 | +0.01(+0.06%) |
May 21, 2009 | 20.51 | 20.93 | 19.84 | 20.27 | 127,232 | -0.66(-3.17%) |
May 20, 2009 | 21.50 | 22.13 | 20.93 | 20.93 | 139,502 | -0.42(-1.98%) |
May 19, 2009 | 21.23 | 21.48 | 20.61 | 21.35 | 87,223 | +0.26(+1.25%) |
May 18, 2009 | 20.87 | 21.27 | 20.54 | 21.09 | 81,335 | +0.92(+4.54%) |
May 15, 2009 | 20.54 | 20.90 | 19.96 | 20.17 | 112,077 | -0.49(-2.39%) |
May 14, 2009 | 21.18 | 21.26 | 19.99 | 20.67 | 242,085 | -0.54(-2.55%) |
May 13, 2009 | 21.93 | 21.93 | 20.95 | 21.21 | 147,215 | -0.73(-3.31%) |
May 12, 2009 | 23.05 | 23.05 | 21.51 | 21.93 | 171,082 | -0.79(-3.49%) |
May 11, 2009 | 22.72 | 23.06 | 22.22 | 22.72 | 146,352 | +0.00(+0.00%) |
May 08, 2009 | 22.68 | 23.37 | 21.76 | 22.72 | 175,896 | +0.05(+0.20%) |
May 07, 2009 | 23.96 | 24.17 | 22.16 | 22.68 | 508,329 | +0.83(+3.81%) |
May 06, 2009 | 22.49 | 22.87 | 21.12 | 21.85 | 292,668 | -0.47(-2.12%) |
May 05, 2009 | 22.18 | 22.33 | 21.72 | 22.32 | 165,162 | +0.11(+0.48%) |
May 04, 2009 | 22.14 | 22.35 | 21.24 | 22.21 | 205,926 | +1.11(+5.25%) |