Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 25.00 | 25.45 | 24.82 | 24.91 | 680,032 | -0.23(-0.93%) |
Jul 30, 2009 | 24.90 | 25.26 | 24.64 | 25.14 | 787,072 | +0.25(+0.98%) |
Jul 29, 2009 | 24.39 | 25.04 | 24.29 | 24.90 | 713,956 | +0.30(+1.24%) |
Jul 28, 2009 | 24.68 | 25.25 | 24.46 | 24.59 | 647,198 | -0.40(-1.60%) |
Jul 27, 2009 | 25.25 | 25.39 | 24.63 | 25.00 | 687,222 | -0.15(-0.62%) |
Jul 24, 2009 | 22.80 | 25.20 | 22.80 | 25.15 | 2,171,728 | +1.15(+4.81%) |
Jul 23, 2009 | 22.77 | 24.00 | 22.76 | 24.00 | 1,479,294 | +1.28(+5.61%) |
Jul 22, 2009 | 23.03 | 23.48 | 22.61 | 22.72 | 914,096 | -0.46(-1.98%) |
Jul 21, 2009 | 23.08 | 23.32 | 23.04 | 23.18 | 874,982 | +0.16(+0.67%) |
Jul 20, 2009 | 22.96 | 23.10 | 22.70 | 23.02 | 500,160 | +0.07(+0.30%) |
Jul 17, 2009 | 22.96 | 23.18 | 22.59 | 22.95 | 869,050 | -0.02(-0.07%) |
Jul 16, 2009 | 22.37 | 23.04 | 22.37 | 22.97 | 574,038 | +0.47(+2.11%) |
Jul 15, 2009 | 22.36 | 22.64 | 22.09 | 22.50 | 607,056 | +0.46(+2.06%) |
Jul 14, 2009 | 22.21 | 22.38 | 21.94 | 22.04 | 596,422 | -0.12(-0.52%) |
Jul 13, 2009 | 21.79 | 22.45 | 21.73 | 22.16 | 641,892 | +0.07(+0.32%) |
Jul 10, 2009 | 22.43 | 22.68 | 22.00 | 22.09 | 755,308 | -0.38(-1.67%) |
Jul 09, 2009 | 23.00 | 23.13 | 22.34 | 22.46 | 374,194 | -0.53(-2.31%) |
Jul 08, 2009 | 23.02 | 23.64 | 22.76 | 22.99 | 1,310,102 | +0.05(+0.22%) |
Jul 07, 2009 | 22.27 | 23.13 | 22.27 | 22.94 | 1,503,666 | +0.44(+1.96%) |
Jul 06, 2009 | 22.20 | 22.71 | 22.20 | 22.50 | 592,730 | +0.11(+0.47%) |
Jul 02, 2009 | 22.73 | 23.05 | 22.16 | 22.39 | 632,490 | -0.50(-2.18%) |
Jul 01, 2009 | 23.27 | 23.38 | 22.82 | 22.89 | 610,936 | -0.21(-0.89%) |
Jun 30, 2009 | 23.15 | 23.30 | 22.93 | 23.10 | 727,670 | +0.04(+0.15%) |
Jun 29, 2009 | 23.06 | 23.23 | 22.78 | 23.07 | 271,714 | +0.01(+0.02%) |
Jun 26, 2009 | 23.00 | 23.23 | 22.61 | 23.06 | 718,768 | +0.01(+0.07%) |
Jun 25, 2009 | 22.63 | 23.09 | 21.86 | 23.05 | 916,710 | +1.00(+4.54%) |
Jun 24, 2009 | 21.95 | 22.14 | 21.64 | 22.05 | 457,222 | +0.23(+1.03%) |
Jun 23, 2009 | 21.83 | 21.98 | 21.69 | 21.82 | 531,238 | -0.15(-0.68%) |
Jun 22, 2009 | 22.32 | 22.46 | 21.88 | 21.97 | 884,550 | -0.46(-2.07%) |
Jun 19, 2009 | 22.92 | 22.92 | 22.34 | 22.43 | 821,432 | -0.22(-0.97%) |
Jun 18, 2009 | 22.49 | 22.76 | 22.45 | 22.66 | 379,688 | +0.11(+0.49%) |
Jun 17, 2009 | 22.33 | 22.86 | 22.33 | 22.55 | 469,068 | +0.26(+1.17%) |
Jun 16, 2009 | 22.75 | 23.02 | 22.26 | 22.29 | 691,048 | -0.37(-1.63%) |
Jun 15, 2009 | 22.67 | 22.84 | 21.61 | 22.66 | 1,031,252 | -0.60(-2.58%) |
Jun 12, 2009 | 22.64 | 23.41 | 22.63 | 23.25 | 614,986 | +0.45(+1.95%) |
Jun 11, 2009 | 22.30 | 22.91 | 22.30 | 22.81 | 376,608 | +0.52(+2.33%) |
Jun 10, 2009 | 22.47 | 22.59 | 22.18 | 22.29 | 820,238 | -0.11(-0.49%) |
Jun 09, 2009 | 22.32 | 22.59 | 22.15 | 22.40 | 608,362 | +0.17(+0.76%) |
Jun 08, 2009 | 22.24 | 22.55 | 22.09 | 22.23 | 826,890 | -0.30(-1.35%) |
Jun 05, 2009 | 22.76 | 23.09 | 22.29 | 22.54 | 629,872 | -0.09(-0.40%) |
Jun 04, 2009 | 23.24 | 23.41 | 22.47 | 22.62 | 990,074 | -0.80(-3.42%) |
Jun 03, 2009 | 22.68 | 23.45 | 22.68 | 23.43 | 1,193,686 | +0.39(+1.72%) |
Jun 02, 2009 | 21.68 | 23.25 | 21.68 | 23.03 | 1,385,112 | +1.12(+5.14%) |
Jun 01, 2009 | 21.17 | 22.07 | 21.17 | 21.91 | 965,856 | +0.91(+4.31%) |
May 29, 2009 | 21.05 | 21.11 | 20.77 | 21.00 | 2,207,012 | -0.15(-0.71%) |
May 28, 2009 | 21.11 | 21.48 | 21.04 | 21.15 | 870,292 | +0.15(+0.74%) |
May 27, 2009 | 20.84 | 21.48 | 20.71 | 21.00 | 702,888 | +0.04(+0.17%) |
May 26, 2009 | 20.00 | 20.97 | 20.00 | 20.96 | 761,546 | +0.79(+3.92%) |
May 22, 2009 | 20.27 | 20.48 | 20.11 | 20.17 | 308,968 | +0.06(+0.30%) |
May 21, 2009 | 20.77 | 20.82 | 19.98 | 20.11 | 919,216 | -0.66(-3.15%) |
May 20, 2009 | 20.91 | 21.25 | 20.73 | 20.77 | 485,962 | -0.11(-0.55%) |
May 19, 2009 | 20.61 | 20.98 | 20.45 | 20.88 | 744,082 | +0.31(+1.51%) |
May 18, 2009 | 20.49 | 20.68 | 20.25 | 20.57 | 778,086 | +0.17(+0.83%) |
May 15, 2009 | 20.48 | 20.72 | 20.25 | 20.40 | 926,650 | -0.11(-0.51%) |
May 14, 2009 | 20.54 | 20.67 | 20.08 | 20.50 | 886,210 | +0.08(+0.39%) |
May 13, 2009 | 21.18 | 21.19 | 20.34 | 20.43 | 1,079,308 | -0.95(-4.42%) |
May 12, 2009 | 21.73 | 21.73 | 21.19 | 21.37 | 765,496 | +0.25(+1.16%) |
May 11, 2009 | 21.55 | 21.84 | 21.07 | 21.12 | 1,123,552 | -0.77(-3.49%) |
May 08, 2009 | 21.75 | 22.05 | 21.63 | 21.89 | 1,069,932 | +0.45(+2.08%) |
May 07, 2009 | 20.71 | 21.68 | 20.71 | 21.45 | 1,722,032 | +0.78(+3.77%) |
May 06, 2009 | 20.60 | 20.77 | 20.15 | 20.66 | 1,046,708 | +0.20(+0.95%) |
May 05, 2009 | 19.75 | 20.50 | 19.75 | 20.47 | 895,212 | +0.54(+2.68%) |
May 04, 2009 | 19.77 | 19.93 | 19.55 | 19.93 | 851,322 | +0.23(+1.19%) |