Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.18 | 21.68 | 21.18 | 21.55 | 71,600 | +0.40(+1.89%) |
Jul 30, 2009 | 21.02 | 21.50 | 20.97 | 21.15 | 229,516 | +0.18(+0.86%) |
Jul 29, 2009 | 21.60 | 21.60 | 20.81 | 20.97 | 209,443 | -0.73(-3.36%) |
Jul 28, 2009 | 22.30 | 22.31 | 21.70 | 21.70 | 138,137 | -0.68(-3.04%) |
Jul 27, 2009 | 23.00 | 22.80 | 22.35 | 22.38 | 130,721 | -0.37(-1.63%) |
Jul 24, 2009 | 22.68 | 23.17 | 22.50 | 22.75 | 96,082 | +0.07(+0.31%) |
Jul 23, 2009 | 22.69 | 22.90 | 22.50 | 22.68 | 90,597 | +0.18(+0.80%) |
Jul 22, 2009 | 23.34 | 23.34 | 22.35 | 22.50 | 105,157 | -0.84(-3.60%) |
Jul 21, 2009 | 23.59 | 23.91 | 23.05 | 23.34 | 101,192 | +0.34(+1.48%) |
Jul 20, 2009 | 23.50 | 23.95 | 23.00 | 23.00 | 70,600 | -0.45(-1.92%) |
Jul 17, 2009 | 23.49 | 23.64 | 23.15 | 23.45 | 58,327 | +0.44(+1.91%) |
Jul 16, 2009 | 23.45 | 23.45 | 23.01 | 23.01 | 34,568 | -0.17(-0.73%) |
Jul 15, 2009 | 22.90 | 23.47 | 22.90 | 23.18 | 63,808 | +0.28(+1.22%) |
Jul 14, 2009 | 24.00 | 24.00 | 22.60 | 22.90 | 93,593 | -1.51(-6.19%) |
Jul 13, 2009 | 22.85 | 24.42 | 22.51 | 24.41 | 109,638 | +1.45(+6.32%) |
Jul 10, 2009 | 22.80 | 23.22 | 22.57 | 22.96 | 102,758 | +0.16(+0.70%) |
Jul 09, 2009 | 22.76 | 23.05 | 22.40 | 22.80 | 138,921 | -0.29(-1.26%) |
Jul 08, 2009 | 23.50 | 23.70 | 22.32 | 23.09 | 90,949 | -0.51(-2.16%) |
Jul 07, 2009 | 23.78 | 23.79 | 23.47 | 23.60 | 216,588 | +0.01(+0.04%) |
Jul 06, 2009 | 24.25 | 24.25 | 23.28 | 23.59 | 65,690 | -1.01(-4.11%) |
Jul 03, 2009 | 24.74 | 24.74 | 24.39 | 24.60 | 14,884 | +0.01(+0.04%) |
Jul 02, 2009 | 24.00 | 24.74 | 23.67 | 24.59 | 113,737 | +0.74(+3.10%) |
Jun 30, 2009 | 24.36 | 24.38 | 23.52 | 23.85 | 189,718 | -0.47(-1.93%) |
Jun 29, 2009 | 23.76 | 24.56 | 23.76 | 24.32 | 82,719 | +0.58(+2.44%) |
Jun 26, 2009 | 23.11 | 23.78 | 22.90 | 23.74 | 47,423 | +0.44(+1.89%) |
Jun 25, 2009 | 22.74 | 23.30 | 22.73 | 23.30 | 124,152 | +0.58(+2.55%) |
Jun 24, 2009 | 23.00 | 23.47 | 22.66 | 22.72 | 131,548 | +0.09(+0.40%) |
Jun 23, 2009 | 23.25 | 23.25 | 22.46 | 22.63 | 184,864 | -0.43(-1.86%) |
Jun 22, 2009 | 23.42 | 23.73 | 23.01 | 23.06 | 62,560 | -0.88(-3.68%) |
Jun 19, 2009 | 23.49 | 23.95 | 22.86 | 23.94 | 179,430 | +0.79(+3.41%) |
Jun 18, 2009 | 23.20 | 23.20 | 22.95 | 23.15 | 50,675 | +0.08(+0.35%) |
Jun 17, 2009 | 23.40 | 23.40 | 22.92 | 23.07 | 77,051 | -0.08(-0.35%) |
Jun 16, 2009 | 24.00 | 24.00 | 23.02 | 23.15 | 158,352 | -0.55(-2.32%) |
Jun 15, 2009 | 23.65 | 23.90 | 23.21 | 23.70 | 103,398 | +0.05(+0.21%) |
Jun 12, 2009 | 24.00 | 24.08 | 23.56 | 23.65 | 74,167 | -0.44(-1.83%) |
Jun 11, 2009 | 23.36 | 24.09 | 23.36 | 24.09 | 220,755 | +0.44(+1.86%) |
Jun 10, 2009 | 24.50 | 24.50 | 23.40 | 23.65 | 140,544 | -0.89(-3.63%) |
Jun 09, 2009 | 23.90 | 24.62 | 23.60 | 24.54 | 182,415 | +0.72(+3.02%) |
Jun 08, 2009 | 23.95 | 24.00 | 23.75 | 23.82 | 190,174 | -0.13(-0.54%) |
Jun 05, 2009 | 24.07 | 24.31 | 23.85 | 23.95 | 109,590 | -0.17(-0.70%) |
Jun 04, 2009 | 24.60 | 24.60 | 24.01 | 24.12 | 161,218 | -0.07(-0.29%) |
Jun 03, 2009 | 24.40 | 24.88 | 24.19 | 24.19 | 262,612 | -0.21(-0.86%) |
Jun 02, 2009 | 23.13 | 24.73 | 23.12 | 24.40 | 161,005 | +1.04(+4.45%) |
Jun 01, 2009 | 22.87 | 23.52 | 22.86 | 23.36 | 224,014 | +0.57(+2.50%) |
May 29, 2009 | 23.00 | 23.12 | 22.55 | 22.79 | 113,149 | -0.21(-0.91%) |
May 28, 2009 | 23.21 | 23.49 | 22.91 | 23.00 | 152,805 | -0.20(-0.86%) |
May 27, 2009 | 23.26 | 23.59 | 23.20 | 23.20 | 52,646 | -0.18(-0.77%) |
May 26, 2009 | 23.25 | 23.49 | 22.87 | 23.38 | 101,179 | +0.27(+1.17%) |
May 25, 2009 | 23.38 | 23.80 | 23.11 | 23.11 | 42,703 | -0.13(-0.56%) |
May 22, 2009 | 23.50 | 23.62 | 23.15 | 23.24 | 96,898 | +0.01(+0.04%) |
May 21, 2009 | 23.99 | 23.99 | 23.00 | 23.23 | 131,753 | -0.67(-2.80%) |
May 20, 2009 | 23.20 | 24.50 | 23.20 | 23.90 | 259,950 | +0.62(+2.66%) |
May 19, 2009 | 23.08 | 23.43 | 22.85 | 23.28 | 80,219 | +0.23(+1.00%) |
May 17, 2009 | 22.85 | 23.19 | 22.56 | 23.05 | 7,264 | +0.35(+1.54%) |
May 15, 2009 | 22.85 | 23.19 | 22.56 | 22.70 | 73,562 | +0.00(+0.00%) |
May 14, 2009 | 22.17 | 23.00 | 21.87 | 22.70 | 109,601 | +0.61(+2.76%) |
May 13, 2009 | 22.74 | 22.74 | 21.88 | 22.09 | 131,867 | -0.59(-2.60%) |
May 12, 2009 | 23.60 | 23.75 | 22.50 | 22.68 | 309,014 | -0.84(-3.57%) |
May 11, 2009 | 24.00 | 24.28 | 23.52 | 23.52 | 58,123 | -0.60(-2.49%) |
May 08, 2009 | 24.90 | 24.90 | 23.80 | 24.12 | 137,424 | -0.33(-1.35%) |
May 07, 2009 | 24.81 | 25.15 | 24.06 | 24.45 | 124,358 | -0.35(-1.41%) |
May 06, 2009 | 25.47 | 25.47 | 24.40 | 24.80 | 210,102 | -0.20(-0.80%) |
May 05, 2009 | 24.87 | 25.13 | 24.70 | 25.00 | 92,704 | +0.00(+0.00%) |
May 04, 2009 | 24.51 | 25.00 | 24.72 | 25.00 | 125,107 | +0.50(+2.04%) |