Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.24 | 25.26 | 24.00 | 25.10 | 820,289 | +0.71(+2.93%) |
Jul 30, 2009 | 24.13 | 24.76 | 23.67 | 24.39 | 697,744 | +0.69(+2.90%) |
Jul 29, 2009 | 23.65 | 23.78 | 22.95 | 23.70 | 533,047 | +0.02(+0.08%) |
Jul 28, 2009 | 23.85 | 24.02 | 23.47 | 23.68 | 455,573 | -0.13(-0.53%) |
Jul 27, 2009 | 23.66 | 23.88 | 23.56 | 23.81 | 286,190 | +0.03(+0.11%) |
Jul 24, 2009 | 23.77 | 23.85 | 23.15 | 23.78 | 238,297 | -0.02(-0.08%) |
Jul 23, 2009 | 22.72 | 23.81 | 22.52 | 23.80 | 944,594 | +1.02(+4.50%) |
Jul 22, 2009 | 22.90 | 22.94 | 22.41 | 22.77 | 759,915 | -0.36(-1.55%) |
Jul 21, 2009 | 24.12 | 24.15 | 22.99 | 23.13 | 880,536 | -0.96(-3.99%) |
Jul 20, 2009 | 24.00 | 24.52 | 23.92 | 24.09 | 762,494 | +0.11(+0.45%) |
Jul 17, 2009 | 23.56 | 24.24 | 23.21 | 23.99 | 541,217 | +0.32(+1.37%) |
Jul 16, 2009 | 23.64 | 23.80 | 23.06 | 23.66 | 810,681 | +0.06(+0.27%) |
Jul 15, 2009 | 23.18 | 23.71 | 22.89 | 23.60 | 1,421,764 | +0.64(+2.78%) |
Jul 14, 2009 | 23.16 | 23.17 | 22.78 | 22.96 | 637,281 | -0.14(-0.62%) |
Jul 13, 2009 | 22.59 | 23.11 | 22.45 | 23.11 | 784,887 | +0.63(+2.80%) |
Jul 10, 2009 | 21.74 | 22.62 | 21.73 | 22.48 | 1,300,830 | +0.39(+1.75%) |
Jul 09, 2009 | 21.98 | 22.55 | 21.80 | 22.09 | 1,010,414 | +0.36(+1.65%) |
Jul 08, 2009 | 21.82 | 22.03 | 21.51 | 21.73 | 962,413 | -0.09(-0.41%) |
Jul 07, 2009 | 22.44 | 22.63 | 21.78 | 21.82 | 918,239 | -0.46(-2.06%) |
Jul 06, 2009 | 22.06 | 22.59 | 21.77 | 22.28 | 1,171,453 | +0.06(+0.28%) |
Jul 02, 2009 | 22.13 | 22.56 | 21.36 | 22.22 | 1,603,919 | +0.60(+2.78%) |
Jul 01, 2009 | 22.00 | 22.23 | 21.55 | 21.62 | 1,893,216 | -0.33(-1.51%) |
Jun 30, 2009 | 21.89 | 22.17 | 21.65 | 21.95 | 1,955,285 | -0.10(-0.45%) |
Jun 29, 2009 | 22.61 | 22.62 | 21.25 | 22.05 | 1,655,959 | -0.29(-1.29%) |
Jun 26, 2009 | 22.27 | 23.03 | 21.95 | 22.33 | 4,420,387 | -0.04(-0.20%) |
Jun 25, 2009 | 22.31 | 22.43 | 22.03 | 22.38 | 1,290,270 | +0.83(+3.83%) |
Jun 24, 2009 | 21.03 | 21.74 | 20.78 | 21.55 | 1,563,868 | +0.66(+3.14%) |
Jun 23, 2009 | 20.53 | 21.09 | 20.01 | 20.90 | 1,152,996 | +0.48(+2.33%) |
Jun 22, 2009 | 21.27 | 21.30 | 20.40 | 20.42 | 1,044,339 | -0.98(-4.57%) |
Jun 19, 2009 | 21.55 | 21.55 | 21.05 | 21.40 | 993,661 | -0.15(-0.71%) |
Jun 18, 2009 | 20.89 | 21.63 | 20.74 | 21.55 | 943,354 | +0.54(+2.56%) |
Jun 17, 2009 | 20.48 | 21.25 | 20.41 | 21.01 | 1,451,133 | +0.57(+2.77%) |
Jun 16, 2009 | 21.36 | 21.61 | 19.95 | 20.45 | 3,038,346 | -0.85(-4.00%) |
Jun 15, 2009 | 21.28 | 21.49 | 20.82 | 21.30 | 1,926,441 | -0.18(-0.84%) |
Jun 12, 2009 | 21.10 | 21.68 | 21.10 | 21.48 | 1,752,959 | -0.03(-0.13%) |
Jun 11, 2009 | 20.89 | 21.55 | 20.63 | 21.51 | 1,244,563 | +0.65(+3.10%) |
Jun 10, 2009 | 20.98 | 20.98 | 20.39 | 20.86 | 1,590,345 | -0.02(-0.09%) |
Jun 09, 2009 | 20.08 | 21.10 | 20.08 | 20.88 | 2,060,862 | +0.64(+3.15%) |
Jun 08, 2009 | 20.28 | 20.39 | 20.00 | 20.24 | 700,445 | -0.36(-1.74%) |
Jun 05, 2009 | 21.29 | 21.35 | 20.32 | 20.60 | 1,908,442 | -0.75(-3.49%) |
Jun 04, 2009 | 20.48 | 22.06 | 20.32 | 21.35 | 2,957,617 | +0.94(+4.62%) |
Jun 03, 2009 | 20.79 | 20.56 | 20.13 | 20.40 | 1,329,315 | -0.39(-1.86%) |
Jun 02, 2009 | 20.20 | 20.86 | 20.05 | 20.79 | 1,610,974 | +0.61(+3.03%) |
Jun 01, 2009 | 19.28 | 20.21 | 19.17 | 20.18 | 2,140,656 | +1.08(+5.64%) |
May 29, 2009 | 18.77 | 19.21 | 18.41 | 19.10 | 1,310,998 | +0.53(+2.85%) |
May 28, 2009 | 18.78 | 18.98 | 18.39 | 18.57 | 1,164,739 | +0.15(+0.83%) |
May 27, 2009 | 19.45 | 19.65 | 18.24 | 18.42 | 2,549,541 | -1.19(-6.05%) |
May 26, 2009 | 18.59 | 19.61 | 18.41 | 19.60 | 2,126,719 | +1.01(+5.46%) |
May 22, 2009 | 18.79 | 18.97 | 18.10 | 18.59 | 1,782,959 | -0.31(-1.62%) |
May 21, 2009 | 19.08 | 19.40 | 18.74 | 18.89 | 2,110,074 | -0.23(-1.22%) |
May 20, 2009 | 19.40 | 19.71 | 18.93 | 19.13 | 3,879,238 | -0.24(-1.25%) |
May 19, 2009 | 19.22 | 19.37 | 18.14 | 19.37 | 15,949,912 | -1.72(-8.13%) |
May 18, 2009 | 21.14 | 21.39 | 20.66 | 21.09 | 986,845 | +0.34(+1.64%) |
May 15, 2009 | 20.22 | 20.96 | 20.22 | 20.74 | 886,251 | +0.40(+1.94%) |
May 14, 2009 | 19.75 | 20.44 | 19.41 | 20.35 | 628,429 | +0.64(+3.23%) |
May 13, 2009 | 20.45 | 20.88 | 19.41 | 19.71 | 898,008 | -1.19(-5.67%) |
May 12, 2009 | 21.42 | 21.42 | 20.60 | 20.90 | 705,301 | -0.29(-1.36%) |
May 11, 2009 | 21.01 | 21.62 | 20.74 | 21.18 | 734,106 | -0.04(-0.21%) |
May 08, 2009 | 20.27 | 21.23 | 20.00 | 21.23 | 743,954 | +1.26(+6.30%) |
May 07, 2009 | 20.71 | 20.75 | 19.80 | 19.97 | 725,009 | -0.45(-2.20%) |
May 06, 2009 | 20.29 | 20.70 | 20.06 | 20.42 | 894,636 | +0.19(+0.93%) |
May 05, 2009 | 19.82 | 20.33 | 19.66 | 20.23 | 617,069 | +0.21(+1.03%) |
May 04, 2009 | 19.22 | 20.08 | 19.20 | 20.03 | 789,305 | +0.45(+2.29%) |