Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 25.01 | 25.29 | 24.75 | 24.90 | 32,332 | -0.35(-1.38%) |
Jul 30, 2009 | 25.43 | 25.49 | 25.06 | 25.25 | 29,795 | -0.14(-0.56%) |
Jul 29, 2009 | 25.27 | 25.54 | 24.96 | 25.39 | 33,798 | -0.04(-0.15%) |
Jul 28, 2009 | 25.86 | 26.14 | 24.52 | 25.43 | 116,971 | -0.79(-3.02%) |
Jul 27, 2009 | 26.14 | 26.31 | 25.67 | 26.22 | 19,600 | +0.09(+0.36%) |
Jul 24, 2009 | 25.75 | 26.16 | 25.67 | 26.12 | 33,920 | +0.07(+0.25%) |
Jul 23, 2009 | 25.53 | 26.54 | 25.44 | 26.06 | 59,477 | +0.53(+2.07%) |
Jul 22, 2009 | 24.80 | 25.96 | 24.54 | 25.53 | 31,438 | +0.69(+2.77%) |
Jul 21, 2009 | 25.98 | 25.98 | 24.16 | 24.84 | 93,788 | -1.04(-4.00%) |
Jul 20, 2009 | 25.77 | 25.98 | 25.06 | 25.88 | 64,947 | +0.18(+0.70%) |
Jul 17, 2009 | 26.31 | 26.31 | 25.53 | 25.70 | 43,576 | -0.49(-1.87%) |
Jul 16, 2009 | 25.75 | 26.28 | 25.41 | 26.19 | 53,168 | +0.36(+1.39%) |
Jul 15, 2009 | 25.34 | 25.98 | 25.19 | 25.83 | 54,485 | +0.82(+3.28%) |
Jul 14, 2009 | 24.70 | 25.09 | 24.58 | 25.01 | 26,221 | +0.22(+0.87%) |
Jul 13, 2009 | 24.31 | 24.79 | 24.31 | 24.79 | 56,875 | +0.66(+2.73%) |
Jul 10, 2009 | 23.50 | 24.33 | 23.47 | 24.14 | 23,397 | +0.58(+2.48%) |
Jul 09, 2009 | 23.88 | 24.49 | 23.54 | 23.55 | 32,918 | -0.33(-1.38%) |
Jul 08, 2009 | 23.73 | 24.02 | 23.54 | 23.88 | 52,349 | +0.12(+0.52%) |
Jul 07, 2009 | 23.92 | 24.24 | 23.73 | 23.76 | 31,154 | -0.20(-0.83%) |
Jul 06, 2009 | 24.23 | 24.43 | 23.92 | 23.96 | 48,259 | -0.41(-1.70%) |
Jul 02, 2009 | 24.72 | 24.80 | 23.94 | 24.37 | 62,750 | -0.82(-3.25%) |
Jul 01, 2009 | 25.19 | 25.66 | 25.10 | 25.19 | 29,024 | +0.24(+0.98%) |
Jun 30, 2009 | 24.92 | 25.19 | 24.55 | 24.95 | 49,729 | -0.01(-0.04%) |
Jun 29, 2009 | 24.98 | 25.36 | 24.62 | 24.95 | 56,708 | -0.11(-0.45%) |
Jun 26, 2009 | 25.30 | 25.67 | 24.46 | 25.07 | 115,141 | -0.48(-1.88%) |
Jun 25, 2009 | 24.87 | 25.57 | 24.83 | 25.55 | 64,854 | +0.56(+2.22%) |
Jun 24, 2009 | 24.96 | 25.75 | 24.60 | 24.99 | 63,248 | +0.36(+1.45%) |
Jun 23, 2009 | 23.99 | 25.12 | 23.76 | 24.63 | 78,303 | +0.76(+3.20%) |
Jun 22, 2009 | 25.00 | 25.00 | 23.85 | 23.87 | 76,290 | -1.36(-5.38%) |
Jun 19, 2009 | 25.47 | 25.75 | 24.91 | 25.23 | 70,263 | +0.09(+0.37%) |
Jun 18, 2009 | 25.27 | 25.44 | 24.68 | 25.13 | 13,099 | -0.25(-1.00%) |
Jun 17, 2009 | 25.51 | 25.94 | 24.80 | 25.39 | 37,561 | -0.03(-0.11%) |
Jun 16, 2009 | 26.12 | 26.12 | 24.95 | 25.42 | 31,746 | -0.61(-2.35%) |
Jun 15, 2009 | 26.97 | 26.97 | 25.60 | 26.03 | 39,548 | -1.05(-3.86%) |
Jun 12, 2009 | 26.68 | 27.23 | 26.63 | 27.07 | 53,641 | +0.23(+0.84%) |
Jun 11, 2009 | 26.79 | 27.20 | 26.64 | 26.85 | 30,474 | +0.11(+0.42%) |
Jun 10, 2009 | 26.64 | 26.79 | 25.24 | 26.73 | 48,961 | +0.33(+1.25%) |
Jun 09, 2009 | 26.38 | 26.79 | 25.46 | 26.40 | 41,203 | +0.27(+1.05%) |
Jun 08, 2009 | 27.09 | 27.13 | 26.13 | 26.13 | 30,854 | -0.23(-0.86%) |
Jun 05, 2009 | 27.21 | 27.21 | 25.80 | 26.36 | 20,539 | -0.56(-2.06%) |
Jun 04, 2009 | 25.81 | 27.03 | 25.44 | 26.91 | 33,735 | +1.36(+5.31%) |
Jun 03, 2009 | 25.78 | 26.16 | 25.35 | 25.56 | 39,849 | -0.56(-2.13%) |
Jun 02, 2009 | 24.68 | 26.20 | 24.68 | 26.11 | 40,899 | +1.17(+4.68%) |
Jun 01, 2009 | 24.39 | 25.29 | 24.39 | 24.95 | 67,585 | +0.75(+3.11%) |
May 29, 2009 | 23.85 | 24.19 | 23.23 | 24.19 | 42,413 | +0.55(+2.31%) |
May 28, 2009 | 24.13 | 24.13 | 22.86 | 23.65 | 38,008 | -0.33(-1.37%) |
May 27, 2009 | 24.57 | 24.68 | 23.84 | 23.98 | 18,563 | -0.80(-3.23%) |
May 26, 2009 | 23.08 | 25.43 | 23.08 | 24.78 | 60,182 | +1.55(+6.69%) |
May 22, 2009 | 24.14 | 24.32 | 23.17 | 23.22 | 30,984 | -0.68(-2.84%) |
May 21, 2009 | 23.55 | 23.96 | 23.10 | 23.90 | 35,157 | +0.00(+0.00%) |
May 20, 2009 | 24.46 | 25.00 | 23.83 | 23.90 | 38,839 | -0.40(-1.67%) |
May 19, 2009 | 23.97 | 25.11 | 23.48 | 24.30 | 38,913 | +0.14(+0.58%) |
May 18, 2009 | 23.65 | 24.45 | 23.37 | 24.16 | 40,703 | +0.80(+3.43%) |
May 15, 2009 | 23.31 | 23.68 | 22.94 | 23.36 | 40,395 | -0.12(-0.52%) |
May 14, 2009 | 23.11 | 23.83 | 22.88 | 23.49 | 38,038 | +0.66(+2.89%) |
May 13, 2009 | 23.02 | 23.36 | 22.83 | 22.83 | 33,718 | -0.55(-2.34%) |
May 12, 2009 | 23.73 | 23.91 | 23.13 | 23.37 | 38,577 | -0.14(-0.60%) |
May 11, 2009 | 23.89 | 24.26 | 23.42 | 23.51 | 66,113 | -0.91(-3.74%) |
May 08, 2009 | 22.96 | 24.43 | 22.68 | 24.43 | 38,328 | +1.84(+8.13%) |
May 07, 2009 | 23.02 | 23.44 | 22.51 | 22.59 | 62,211 | -0.02(-0.08%) |
May 06, 2009 | 22.41 | 23.16 | 22.14 | 22.61 | 40,636 | -0.11(-0.50%) |
May 05, 2009 | 22.28 | 23.07 | 22.15 | 22.72 | 59,665 | +0.39(+1.73%) |
May 04, 2009 | 21.26 | 22.36 | 21.26 | 22.34 | 63,486 | +1.01(+4.72%) |