Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.74 | 25.06 | 24.61 | 25.06 | 125,453 | +0.36(+1.46%) |
Jul 30, 2009 | 24.53 | 24.77 | 24.44 | 24.70 | 107,002 | +0.28(+1.15%) |
Jul 29, 2009 | 25.03 | 25.03 | 24.18 | 24.42 | 241,647 | -0.45(-1.81%) |
Jul 28, 2009 | 24.98 | 25.03 | 24.64 | 24.87 | 154,880 | +0.08(+0.32%) |
Jul 27, 2009 | 24.94 | 25.04 | 24.79 | 24.79 | 218,398 | +0.18(+0.73%) |
Jul 24, 2009 | 24.38 | 24.64 | 24.21 | 24.61 | 106,378 | +0.27(+1.11%) |
Jul 23, 2009 | 24.17 | 24.49 | 24.13 | 24.34 | 138,809 | +0.24(+1.00%) |
Jul 22, 2009 | 24.03 | 24.14 | 23.96 | 24.10 | 84,031 | +0.09(+0.37%) |
Jul 21, 2009 | 24.16 | 24.30 | 23.88 | 24.01 | 198,463 | -0.11(-0.46%) |
Jul 20, 2009 | 23.90 | 24.14 | 23.90 | 24.12 | 113,154 | +0.29(+1.22%) |
Jul 17, 2009 | 23.66 | 23.90 | 23.61 | 23.83 | 127,546 | +0.20(+0.85%) |
Jul 16, 2009 | 23.40 | 23.68 | 23.20 | 23.63 | 131,592 | +0.33(+1.42%) |
Jul 15, 2009 | 22.98 | 23.37 | 22.88 | 23.30 | 138,318 | +0.45(+1.97%) |
Jul 14, 2009 | 22.84 | 22.87 | 22.48 | 22.85 | 111,593 | +0.10(+0.44%) |
Jul 13, 2009 | 22.71 | 22.76 | 22.38 | 22.75 | 78,098 | +0.18(+0.80%) |
Jul 10, 2009 | 22.36 | 22.57 | 22.34 | 22.57 | 64,416 | +0.14(+0.62%) |
Jul 09, 2009 | 22.14 | 22.52 | 22.14 | 22.43 | 130,759 | +0.39(+1.77%) |
Jul 08, 2009 | 22.09 | 22.10 | 21.88 | 22.04 | 57,860 | +0.11(+0.50%) |
Jul 07, 2009 | 22.20 | 22.20 | 21.88 | 21.93 | 122,581 | -0.25(-1.13%) |
Jul 06, 2009 | 22.10 | 22.18 | 21.92 | 22.18 | 78,819 | -0.07(-0.31%) |
Jul 02, 2009 | 22.19 | 22.32 | 22.19 | 22.25 | 52,814 | -0.16(-0.71%) |
Jul 01, 2009 | 22.50 | 22.50 | 22.40 | 22.41 | 41,740 | +0.12(+0.54%) |
Jun 30, 2009 | 22.30 | 22.40 | 22.06 | 22.29 | 115,179 | +0.07(+0.32%) |
Jun 29, 2009 | 22.16 | 22.39 | 22.16 | 22.22 | 87,029 | -0.03(-0.13%) |
Jun 26, 2009 | 21.92 | 22.35 | 21.92 | 22.25 | 103,414 | +0.33(+1.51%) |
Jun 25, 2009 | 21.74 | 21.98 | 21.74 | 21.92 | 85,166 | +0.52(+2.43%) |
Jun 24, 2009 | 21.04 | 21.58 | 21.04 | 21.40 | 88,556 | +0.28(+1.33%) |
Jun 23, 2009 | 21.41 | 21.52 | 21.08 | 21.12 | 66,322 | -0.23(-1.08%) |
Jun 22, 2009 | 22.01 | 22.01 | 21.25 | 21.35 | 113,582 | -0.56(-2.56%) |
Jun 19, 2009 | 22.09 | 22.09 | 21.78 | 21.91 | 47,862 | -0.05(-0.23%) |
Jun 18, 2009 | 21.83 | 21.97 | 21.78 | 21.96 | 105,212 | +0.16(+0.73%) |
Jun 17, 2009 | 22.30 | 22.30 | 21.57 | 21.80 | 317,673 | -0.49(-2.20%) |
Jun 16, 2009 | 22.86 | 22.86 | 22.15 | 22.29 | 67,447 | -0.40(-1.76%) |
Jun 15, 2009 | 22.96 | 22.96 | 22.17 | 22.69 | 84,644 | -0.27(-1.18%) |
Jun 12, 2009 | 22.91 | 22.99 | 22.74 | 22.96 | 72,689 | +0.08(+0.35%) |
Jun 11, 2009 | 22.90 | 22.96 | 22.71 | 22.88 | 153,520 | +0.20(+0.88%) |
Jun 10, 2009 | 23.02 | 23.02 | 22.55 | 22.68 | 95,106 | -0.14(-0.61%) |
Jun 09, 2009 | 23.04 | 23.04 | 22.77 | 22.82 | 93,470 | -0.20(-0.87%) |
Jun 08, 2009 | 22.99 | 23.05 | 22.77 | 23.02 | 97,422 | -0.21(-0.90%) |
Jun 05, 2009 | 23.49 | 23.49 | 22.93 | 23.23 | 1,809,092 | +0.08(+0.35%) |
Jun 04, 2009 | 23.05 | 23.20 | 22.96 | 23.15 | 58,442 | +0.37(+1.62%) |
Jun 03, 2009 | 23.51 | 23.51 | 22.55 | 22.78 | 57,223 | -0.52(-2.23%) |
Jun 02, 2009 | 23.34 | 23.34 | 23.10 | 23.30 | 73,544 | +0.20(+0.87%) |
Jun 01, 2009 | 23.00 | 23.17 | 22.94 | 23.10 | 61,988 | +0.44(+1.94%) |
May 29, 2009 | 22.34 | 22.66 | 22.33 | 22.66 | 96,611 | +0.44(+1.98%) |
May 28, 2009 | 22.17 | 22.31 | 21.89 | 22.22 | 109,140 | +0.29(+1.32%) |
May 27, 2009 | 22.12 | 22.16 | 21.89 | 21.93 | 145,336 | -0.40(-1.79%) |
May 26, 2009 | 22.32 | 22.34 | 22.23 | 22.33 | 49,129 | +0.21(+0.95%) |
May 22, 2009 | 22.38 | 22.38 | 22.03 | 22.12 | 45,928 | -0.04(-0.18%) |
May 21, 2009 | 22.42 | 22.42 | 21.92 | 22.16 | 141,111 | -0.26(-1.16%) |
May 20, 2009 | 22.35 | 22.51 | 22.35 | 22.42 | 121,631 | +0.36(+1.63%) |
May 19, 2009 | 22.00 | 22.15 | 21.80 | 22.06 | 143,320 | +0.26(+1.19%) |
May 18, 2009 | 21.67 | 21.86 | 21.67 | 21.80 | 47,200 | +0.43(+2.01%) |
May 15, 2009 | 21.56 | 21.56 | 21.28 | 21.37 | 15,519 | -0.09(-0.42%) |
May 14, 2009 | 21.15 | 21.46 | 21.00 | 21.46 | 37,944 | +0.12(+0.56%) |
May 13, 2009 | 21.82 | 21.82 | 21.17 | 21.34 | 16,612 | -0.44(-2.02%) |
May 12, 2009 | 22.29 | 22.29 | 21.62 | 21.78 | 31,286 | -0.24(-1.07%) |
May 11, 2009 | 21.86 | 22.12 | 21.21 | 22.02 | 45,005 | -0.14(-0.65%) |
May 08, 2009 | 22.03 | 22.22 | 21.94 | 22.16 | 26,697 | +0.52(+2.40%) |
May 07, 2009 | 22.19 | 22.32 | 21.48 | 21.64 | 70,653 | -0.21(-0.96%) |
May 06, 2009 | 21.90 | 21.90 | 21.74 | 21.85 | 32,671 | +0.05(+0.23%) |
May 05, 2009 | 21.92 | 21.92 | 21.70 | 21.80 | 38,769 | -0.05(-0.23%) |
May 04, 2009 | 21.82 | 21.90 | 21.74 | 21.85 | 32,185 | +0.33(+1.53%) |