Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 25.17 | 25.53 | 25.03 | 25.47 | 208,274 | +0.52(+2.07%) |
Jul 30, 2009 | 24.99 | 25.17 | 24.80 | 24.95 | 190,840 | +0.24(+0.96%) |
Jul 29, 2009 | 24.62 | 24.77 | 24.50 | 24.72 | 324,121 | -0.34(-1.35%) |
Jul 28, 2009 | 24.79 | 25.05 | 24.70 | 25.05 | 291,967 | +0.21(+0.84%) |
Jul 27, 2009 | 24.71 | 24.85 | 24.54 | 24.85 | 122,611 | +0.24(+0.98%) |
Jul 24, 2009 | 24.39 | 24.65 | 24.24 | 24.60 | 298 | +0.29(+1.20%) |
Jul 23, 2009 | 23.80 | 24.47 | 23.80 | 24.31 | 102,475 | +0.51(+2.15%) |
Jul 22, 2009 | 23.45 | 23.95 | 23.45 | 23.80 | 49,092 | +0.03(+0.14%) |
Jul 21, 2009 | 24.06 | 24.06 | 23.47 | 23.77 | 233,424 | -0.07(-0.28%) |
Jul 20, 2009 | 23.92 | 23.93 | 23.55 | 23.83 | 215,700 | +0.40(+1.70%) |
Jul 17, 2009 | 23.37 | 23.54 | 23.20 | 23.43 | 176,178 | -0.10(-0.41%) |
Jul 16, 2009 | 23.24 | 23.64 | 23.17 | 23.53 | 238,862 | +0.55(+2.37%) |
Jul 15, 2009 | 22.47 | 23.08 | 22.47 | 22.98 | 204,038 | +0.78(+3.50%) |
Jul 14, 2009 | 22.23 | 22.25 | 21.99 | 22.21 | 78,332 | +0.02(+0.08%) |
Jul 13, 2009 | 21.86 | 22.26 | 21.75 | 22.19 | 52,207 | +0.57(+2.63%) |
Jul 10, 2009 | 21.44 | 21.66 | 21.39 | 21.62 | 64,497 | -0.13(-0.60%) |
Jul 09, 2009 | 21.92 | 21.99 | 21.71 | 21.75 | 526,557 | +0.19(+0.89%) |
Jul 08, 2009 | 21.74 | 21.78 | 21.19 | 21.56 | 231,427 | -0.28(-1.26%) |
Jul 07, 2009 | 22.13 | 22.25 | 21.69 | 21.83 | 360,013 | -0.42(-1.87%) |
Jul 06, 2009 | 21.91 | 22.25 | 21.76 | 22.25 | 173,964 | -0.06(-0.28%) |
Jul 02, 2009 | 22.49 | 22.49 | 22.19 | 22.31 | 339,725 | -0.55(-2.41%) |
Jul 01, 2009 | 22.89 | 23.11 | 22.86 | 22.86 | 99,544 | +0.23(+0.99%) |
Jun 30, 2009 | 22.80 | 22.80 | 22.34 | 22.64 | 518,489 | -0.08(-0.37%) |
Jun 29, 2009 | 22.57 | 22.76 | 22.42 | 22.72 | 286,709 | +0.28(+1.25%) |
Jun 26, 2009 | 22.35 | 22.46 | 22.20 | 22.44 | 140,246 | +0.13(+0.58%) |
Jun 25, 2009 | 21.83 | 22.39 | 21.83 | 22.31 | 104,200 | +0.58(+2.67%) |
Jun 24, 2009 | 21.95 | 22.16 | 21.66 | 21.73 | 74,798 | +0.15(+0.68%) |
Jun 23, 2009 | 21.42 | 21.68 | 21.33 | 21.59 | 241,314 | +0.01(+0.05%) |
Jun 22, 2009 | 21.69 | 21.78 | 21.53 | 21.58 | 226,661 | -0.64(-2.86%) |
Jun 19, 2009 | 22.31 | 22.40 | 22.13 | 22.21 | 93,533 | +0.46(+2.12%) |
Jun 18, 2009 | 21.72 | 22.01 | 21.72 | 21.75 | 54,107 | +0.10(+0.47%) |
Jun 17, 2009 | 21.69 | 21.82 | 21.33 | 21.65 | 60,309 | -0.08(-0.36%) |
Jun 16, 2009 | 22.05 | 22.17 | 21.67 | 21.73 | 92,387 | -0.26(-1.18%) |
Jun 15, 2009 | 22.24 | 22.24 | 21.73 | 21.99 | 82,123 | -0.82(-3.58%) |
Jun 12, 2009 | 22.52 | 22.80 | 22.48 | 22.80 | 34,560 | +0.09(+0.40%) |
Jun 11, 2009 | 22.67 | 22.99 | 22.67 | 22.71 | 95,102 | +0.31(+1.38%) |
Jun 10, 2009 | 22.64 | 22.72 | 22.10 | 22.40 | 78,995 | +0.10(+0.43%) |
Jun 09, 2009 | 22.14 | 22.41 | 22.07 | 22.31 | 38,448 | +0.34(+1.54%) |
Jun 08, 2009 | 21.68 | 22.08 | 21.65 | 21.97 | 88,443 | -0.07(-0.31%) |
Jun 05, 2009 | 22.51 | 22.51 | 21.95 | 22.04 | 114,643 | -0.35(-1.56%) |
Jun 04, 2009 | 22.35 | 22.49 | 22.09 | 22.39 | 79,068 | +0.19(+0.84%) |
Jun 03, 2009 | 22.50 | 22.50 | 22.04 | 22.20 | 79,390 | -0.85(-3.69%) |
Jun 02, 2009 | 22.86 | 23.09 | 22.84 | 23.05 | 94,181 | +0.36(+1.59%) |
Jun 01, 2009 | 22.57 | 22.84 | 22.56 | 22.69 | 96,177 | +0.26(+1.15%) |
May 29, 2009 | 22.29 | 22.43 | 22.07 | 22.43 | 378,934 | +0.34(+1.55%) |
May 28, 2009 | 21.98 | 22.18 | 21.67 | 22.09 | 421,432 | +0.38(+1.74%) |
May 27, 2009 | 22.07 | 22.19 | 21.69 | 21.71 | 188,775 | -0.32(-1.46%) |
May 26, 2009 | 21.38 | 22.12 | 21.38 | 22.03 | 155,267 | +0.43(+2.01%) |
May 22, 2009 | 21.67 | 21.78 | 21.55 | 21.60 | 90,880 | +0.21(+1.00%) |
May 21, 2009 | 21.11 | 21.51 | 21.09 | 21.38 | 117,664 | +0.14(+0.66%) |
May 20, 2009 | 21.46 | 21.64 | 21.22 | 21.24 | 132,998 | +0.00(+0.00%) |
May 19, 2009 | 20.98 | 21.39 | 20.98 | 21.24 | 265,029 | +0.30(+1.42%) |
May 18, 2009 | 20.46 | 20.95 | 20.46 | 20.95 | 28,891 | +0.87(+4.35%) |
May 15, 2009 | 20.35 | 20.51 | 19.93 | 20.07 | 210,801 | -0.41(-1.99%) |
May 14, 2009 | 20.21 | 20.68 | 20.14 | 20.48 | 143,388 | +0.19(+0.96%) |
May 13, 2009 | 20.68 | 20.68 | 20.26 | 20.29 | 229,644 | -0.95(-4.48%) |
May 12, 2009 | 21.17 | 21.32 | 20.91 | 21.24 | 269,651 | +0.35(+1.67%) |
May 11, 2009 | 20.92 | 21.07 | 20.76 | 20.89 | 161,993 | -0.53(-2.50%) |
May 08, 2009 | 20.08 | 21.49 | 20.08 | 21.42 | 135,759 | +1.01(+4.93%) |
May 07, 2009 | 20.86 | 21.00 | 20.26 | 20.42 | 178,851 | -0.21(-1.01%) |
May 06, 2009 | 20.44 | 20.68 | 20.26 | 20.62 | 266,606 | +0.43(+2.12%) |
May 05, 2009 | 20.41 | 20.42 | 20.08 | 20.20 | 242,780 | -0.07(-0.36%) |
May 04, 2009 | 19.74 | 20.27 | 19.74 | 20.27 | 83,008 | +0.60(+3.03%) |