Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 25.58 | 25.90 | 25.56 | 25.77 | 634,594 | +0.48(+1.90%) |
Jul 30, 2009 | 25.10 | 25.46 | 24.96 | 25.29 | 517,007 | +0.30(+1.20%) |
Jul 29, 2009 | 24.72 | 25.06 | 24.72 | 24.99 | 589,855 | -0.10(-0.42%) |
Jul 28, 2009 | 24.61 | 25.11 | 24.60 | 25.10 | 1,183,078 | +0.36(+1.46%) |
Jul 27, 2009 | 24.68 | 24.76 | 24.46 | 24.74 | 379,745 | +0.27(+1.11%) |
Jul 24, 2009 | 24.09 | 24.70 | 24.07 | 24.46 | 633,595 | +0.77(+3.23%) |
Jul 23, 2009 | 23.25 | 23.84 | 23.25 | 23.70 | 507,984 | +0.28(+1.19%) |
Jul 22, 2009 | 23.26 | 23.59 | 23.25 | 23.42 | 695,400 | -0.19(-0.83%) |
Jul 21, 2009 | 23.80 | 23.82 | 23.47 | 23.61 | 1,027,678 | +0.20(+0.86%) |
Jul 20, 2009 | 23.15 | 23.44 | 23.15 | 23.41 | 324,326 | +0.35(+1.51%) |
Jul 17, 2009 | 23.21 | 23.21 | 22.98 | 23.06 | 565,688 | -0.19(-0.84%) |
Jul 16, 2009 | 22.97 | 23.38 | 22.96 | 23.26 | 731,298 | +0.26(+1.12%) |
Jul 15, 2009 | 22.66 | 23.08 | 22.66 | 23.00 | 623,315 | +0.33(+1.47%) |
Jul 14, 2009 | 22.49 | 22.76 | 22.49 | 22.67 | 270,294 | +0.25(+1.12%) |
Jul 13, 2009 | 22.24 | 22.49 | 22.24 | 22.42 | 385,442 | +0.39(+1.77%) |
Jul 10, 2009 | 21.89 | 22.08 | 21.81 | 22.03 | 533,846 | -0.06(-0.28%) |
Jul 09, 2009 | 21.95 | 22.25 | 21.95 | 22.09 | 637,462 | +0.02(+0.09%) |
Jul 08, 2009 | 22.17 | 22.21 | 21.87 | 22.07 | 745,480 | +0.10(+0.48%) |
Jul 07, 2009 | 22.38 | 22.38 | 21.91 | 21.96 | 1,050,662 | -0.53(-2.35%) |
Jul 06, 2009 | 22.45 | 22.60 | 22.32 | 22.49 | 597,774 | +0.72(+3.29%) |
Jul 02, 2009 | 22.10 | 22.16 | 21.75 | 21.78 | 571,691 | -0.88(-3.90%) |
Jul 01, 2009 | 22.65 | 22.93 | 22.64 | 22.66 | 564,361 | +0.01(+0.06%) |
Jun 30, 2009 | 22.94 | 22.94 | 22.44 | 22.65 | 616,254 | -0.63(-2.69%) |
Jun 29, 2009 | 23.41 | 23.41 | 23.07 | 23.27 | 506,720 | -0.33(-1.39%) |
Jun 26, 2009 | 23.68 | 23.71 | 23.48 | 23.60 | 522,465 | -0.34(-1.42%) |
Jun 25, 2009 | 23.54 | 23.96 | 23.50 | 23.94 | 662,415 | +0.49(+2.08%) |
Jun 24, 2009 | 23.32 | 23.78 | 23.32 | 23.45 | 569,243 | +0.68(+2.96%) |
Jun 23, 2009 | 22.54 | 22.93 | 22.54 | 22.78 | 383,763 | +0.10(+0.43%) |
Jun 22, 2009 | 23.11 | 23.11 | 22.58 | 22.68 | 467,284 | -0.72(-3.06%) |
Jun 19, 2009 | 23.38 | 23.52 | 23.32 | 23.40 | 502,558 | +0.87(+3.86%) |
Jun 18, 2009 | 22.58 | 22.70 | 22.42 | 22.53 | 428,652 | -0.44(-1.91%) |
Jun 17, 2009 | 22.98 | 23.10 | 22.70 | 22.97 | 596,989 | -0.05(-0.21%) |
Jun 16, 2009 | 23.18 | 23.45 | 22.97 | 23.02 | 618,013 | -0.10(-0.45%) |
Jun 15, 2009 | 23.68 | 23.70 | 22.91 | 23.12 | 546,378 | -0.91(-3.79%) |
Jun 12, 2009 | 23.87 | 24.05 | 23.77 | 24.03 | 712,345 | -0.06(-0.26%) |
Jun 11, 2009 | 23.83 | 24.32 | 23.75 | 24.09 | 534,863 | +0.30(+1.26%) |
Jun 10, 2009 | 24.07 | 24.07 | 23.52 | 23.80 | 567,322 | -0.20(-0.84%) |
Jun 09, 2009 | 23.84 | 24.16 | 23.83 | 24.00 | 656,312 | +0.35(+1.47%) |
Jun 08, 2009 | 23.42 | 23.87 | 23.32 | 23.65 | 1,013,321 | +0.32(+1.37%) |
Jun 05, 2009 | 23.54 | 23.59 | 23.22 | 23.33 | 1,213,402 | +0.64(+2.82%) |
Jun 04, 2009 | 22.50 | 22.74 | 22.40 | 22.69 | 636,859 | +0.15(+0.65%) |
Jun 03, 2009 | 22.77 | 22.87 | 22.31 | 22.54 | 834,356 | -0.68(-2.91%) |
Jun 02, 2009 | 22.93 | 23.39 | 22.93 | 23.22 | 1,137,284 | +0.14(+0.60%) |
Jun 01, 2009 | 23.18 | 23.34 | 23.05 | 23.08 | 1,603,992 | -0.01(-0.06%) |
May 29, 2009 | 22.88 | 23.10 | 22.68 | 23.09 | 865,661 | +0.01(+0.06%) |
May 28, 2009 | 22.99 | 23.16 | 22.78 | 23.08 | 1,033,846 | +0.20(+0.88%) |
May 27, 2009 | 23.27 | 23.35 | 22.81 | 22.88 | 669,307 | -0.85(-3.58%) |
May 26, 2009 | 23.12 | 23.81 | 23.09 | 23.73 | 943,047 | +0.38(+1.64%) |
May 22, 2009 | 23.26 | 23.56 | 23.26 | 23.34 | 422,179 | -0.05(-0.21%) |
May 21, 2009 | 23.72 | 23.72 | 23.18 | 23.39 | 539,321 | -0.74(-3.06%) |
May 20, 2009 | 24.12 | 24.45 | 24.05 | 24.13 | 938,975 | +0.24(+1.02%) |
May 19, 2009 | 23.75 | 24.10 | 23.68 | 23.89 | 617,628 | +0.13(+0.56%) |
May 18, 2009 | 23.16 | 23.80 | 23.16 | 23.75 | 726,512 | -0.01(-0.06%) |
May 15, 2009 | 23.84 | 24.04 | 23.60 | 23.77 | 1,557,987 | +0.68(+2.96%) |
May 14, 2009 | 23.07 | 23.26 | 22.65 | 23.09 | 987,237 | -0.17(-0.72%) |
May 13, 2009 | 23.50 | 23.51 | 23.11 | 23.25 | 1,066,856 | -1.00(-4.11%) |
May 12, 2009 | 24.20 | 24.45 | 23.89 | 24.25 | 1,000,416 | +0.72(+3.05%) |
May 11, 2009 | 23.75 | 23.75 | 23.42 | 23.53 | 862,741 | -0.72(-2.98%) |
May 08, 2009 | 24.00 | 24.35 | 23.73 | 24.25 | 972,685 | +0.87(+3.72%) |
May 07, 2009 | 23.67 | 24.03 | 23.11 | 23.38 | 1,269,788 | +0.05(+0.21%) |
May 06, 2009 | 22.92 | 23.34 | 22.92 | 23.34 | 781,133 | +0.45(+1.98%) |
May 05, 2009 | 22.81 | 23.22 | 22.67 | 22.88 | 570,504 | +0.03(+0.12%) |
May 04, 2009 | 22.84 | 22.86 | 22.75 | 22.86 | 682,949 | +0.55(+2.47%) |