Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 23.26 | 23.34 | 23.15 | 23.15 | 8,130 | -0.04(-0.17%) |
Jul 30, 2009 | 23.16 | 23.47 | 23.15 | 23.19 | 11,190 | +0.17(+0.74%) |
Jul 29, 2009 | 23.03 | 23.12 | 22.89 | 23.02 | 5,029 | +0.06(+0.26%) |
Jul 28, 2009 | 22.87 | 22.96 | 22.84 | 22.96 | 5,601 | +0.11(+0.48%) |
Jul 27, 2009 | 22.78 | 22.85 | 22.66 | 22.85 | 4,139 | -0.05(-0.22%) |
Jul 24, 2009 | 22.73 | 22.90 | 22.72 | 22.90 | 330 | +0.03(+0.13%) |
Jul 23, 2009 | 22.82 | 22.96 | 22.82 | 22.87 | 6,583 | +0.41(+1.83%) |
Jul 22, 2009 | 22.28 | 22.54 | 22.28 | 22.46 | 3,027 | +0.22(+1.01%) |
Jul 21, 2009 | 22.58 | 22.58 | 22.14 | 22.23 | 4,429 | -0.19(-0.83%) |
Jul 20, 2009 | 22.43 | 22.43 | 22.16 | 22.42 | 5,081 | +0.12(+0.54%) |
Jul 17, 2009 | 22.28 | 22.32 | 22.26 | 22.30 | 8,512 | +0.07(+0.31%) |
Jul 16, 2009 | 22.26 | 22.27 | 22.17 | 22.23 | 3,158 | +0.05(+0.23%) |
Jul 15, 2009 | 21.89 | 22.18 | 21.89 | 22.18 | 39,902 | +0.44(+2.02%) |
Jul 14, 2009 | 21.66 | 21.74 | 21.57 | 21.74 | 6,939 | +0.15(+0.70%) |
Jul 13, 2009 | 21.29 | 21.59 | 21.19 | 21.59 | 6,633 | +0.32(+1.50%) |
Jul 10, 2009 | 21.25 | 21.40 | 21.17 | 21.27 | 7,555 | -0.10(-0.47%) |
Jul 09, 2009 | 21.52 | 21.52 | 21.32 | 21.37 | 5,295 | -0.09(-0.43%) |
Jul 08, 2009 | 21.51 | 21.51 | 21.36 | 21.46 | 3,869 | +0.00(+0.01%) |
Jul 07, 2009 | 21.64 | 21.72 | 21.46 | 21.46 | 21,880 | -0.24(-1.11%) |
Jul 06, 2009 | 21.45 | 21.70 | 21.45 | 21.70 | 2,527 | +0.19(+0.88%) |
Jul 02, 2009 | 21.93 | 21.93 | 21.51 | 21.51 | 5,519 | -0.60(-2.71%) |
Jul 01, 2009 | 21.82 | 22.17 | 21.81 | 22.11 | 8,492 | +0.41(+1.89%) |
Jun 30, 2009 | 21.82 | 21.85 | 21.60 | 21.70 | 4,756 | -0.09(-0.41%) |
Jun 29, 2009 | 21.84 | 21.88 | 21.79 | 21.79 | 3,418 | +0.16(+0.74%) |
Jun 26, 2009 | 21.58 | 21.66 | 21.48 | 21.63 | 8,635 | +0.04(+0.19%) |
Jun 25, 2009 | 21.48 | 21.59 | 21.47 | 21.59 | 3,858 | +0.48(+2.27%) |
Jun 24, 2009 | 21.21 | 21.30 | 21.07 | 21.11 | 27,725 | -0.03(-0.14%) |
Jun 23, 2009 | 21.12 | 21.16 | 21.07 | 21.14 | 6,466 | -0.02(-0.09%) |
Jun 22, 2009 | 21.35 | 21.35 | 21.14 | 21.16 | 8,366 | -0.39(-1.79%) |
Jun 19, 2009 | 21.52 | 21.66 | 21.51 | 21.55 | 12,555 | -0.10(-0.48%) |
Jun 18, 2009 | 21.34 | 21.69 | 21.34 | 21.65 | 4,016 | +0.28(+1.33%) |
Jun 17, 2009 | 21.29 | 21.40 | 21.29 | 21.37 | 5,603 | +0.12(+0.55%) |
Jun 16, 2009 | 21.70 | 21.70 | 21.25 | 21.25 | 2,469 | -0.27(-1.25%) |
Jun 15, 2009 | 21.69 | 21.69 | 21.48 | 21.52 | 12,849 | -0.49(-2.23%) |
Jun 12, 2009 | 22.10 | 22.10 | 21.87 | 22.01 | 9,335 | -0.11(-0.50%) |
Jun 11, 2009 | 22.07 | 22.23 | 22.07 | 22.12 | 7,669 | +0.19(+0.87%) |
Jun 10, 2009 | 22.11 | 22.11 | 21.78 | 21.93 | 11,621 | -0.30(-1.34%) |
Jun 09, 2009 | 22.31 | 22.31 | 22.16 | 22.23 | 7,737 | -0.07(-0.31%) |
Jun 08, 2009 | 22.12 | 22.30 | 22.04 | 22.30 | 4,148 | +0.08(+0.38%) |
Jun 05, 2009 | 22.24 | 22.32 | 22.18 | 22.21 | 5,425 | -0.03(-0.12%) |
Jun 04, 2009 | 22.29 | 22.34 | 22.16 | 22.24 | 7,472 | +0.03(+0.12%) |
Jun 03, 2009 | 22.27 | 22.28 | 22.11 | 22.21 | 14,106 | -0.22(-0.96%) |
Jun 02, 2009 | 22.28 | 22.50 | 22.28 | 22.43 | 11,166 | +0.29(+1.31%) |
Jun 01, 2009 | 21.87 | 22.16 | 21.82 | 22.14 | 8,157 | +0.71(+3.31%) |
May 29, 2009 | 21.38 | 21.45 | 21.31 | 21.43 | 3,202 | +0.09(+0.42%) |
May 28, 2009 | 21.33 | 21.42 | 21.02 | 21.34 | 7,738 | +0.00(+0.00%) |
May 27, 2009 | 21.64 | 21.64 | 21.33 | 21.34 | 17,752 | -0.26(-1.20%) |
May 26, 2009 | 21.30 | 21.65 | 21.00 | 21.60 | 8,646 | +0.29(+1.37%) |
May 22, 2009 | 21.18 | 21.31 | 21.16 | 21.31 | 7,454 | +0.19(+0.89%) |
May 21, 2009 | 21.29 | 21.29 | 20.97 | 21.12 | 11,318 | -0.27(-1.26%) |
May 20, 2009 | 21.49 | 21.71 | 21.33 | 21.39 | 19,984 | -0.03(-0.13%) |
May 19, 2009 | 21.36 | 21.50 | 21.35 | 21.42 | 23,289 | +0.03(+0.13%) |
May 18, 2009 | 21.22 | 21.39 | 21.18 | 21.39 | 12,293 | +0.32(+1.52%) |
May 15, 2009 | 21.03 | 21.29 | 21.03 | 21.07 | 10,077 | -0.06(-0.28%) |
May 14, 2009 | 21.22 | 21.25 | 21.03 | 21.13 | 22,479 | +0.16(+0.76%) |
May 13, 2009 | 21.20 | 21.28 | 20.96 | 20.97 | 8,584 | -0.51(-2.37%) |
May 12, 2009 | 21.37 | 21.56 | 20.97 | 21.48 | 22,189 | +0.07(+0.32%) |
May 11, 2009 | 21.21 | 21.48 | 21.17 | 21.41 | 22,153 | +0.02(+0.10%) |
May 08, 2009 | 21.40 | 21.52 | 21.24 | 21.39 | 18,115 | +0.27(+1.28%) |
May 07, 2009 | 21.64 | 21.64 | 21.10 | 21.12 | 32,272 | -0.10(-0.47%) |
May 06, 2009 | 21.48 | 21.54 | 21.09 | 21.22 | 11,386 | -0.05(-0.24%) |
May 05, 2009 | 21.42 | 21.48 | 21.23 | 21.27 | 7,925 | -0.14(-0.65%) |
May 04, 2009 | 21.34 | 21.41 | 21.34 | 21.41 | 16,222 | +0.37(+1.76%) |