Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 23.96 | 24.33 | 23.79 | 23.82 | 90,476 | -0.28(-1.17%) |
Jul 30, 2009 | 23.97 | 24.67 | 23.72 | 24.10 | 85,228 | +0.42(+1.79%) |
Jul 29, 2009 | 24.16 | 24.39 | 23.62 | 23.68 | 68,931 | -0.34(-1.40%) |
Jul 28, 2009 | 24.15 | 25.14 | 23.86 | 24.01 | 91,303 | +0.10(+0.41%) |
Jul 27, 2009 | 23.26 | 24.01 | 22.65 | 23.91 | 298,126 | +2.25(+10.37%) |
Jul 24, 2009 | 21.55 | 21.97 | 20.98 | 21.67 | 147,570 | -0.08(-0.37%) |
Jul 23, 2009 | 21.88 | 22.05 | 21.58 | 21.75 | 184,847 | -0.21(-0.97%) |
Jul 22, 2009 | 22.75 | 22.91 | 21.76 | 21.96 | 147,993 | -0.57(-2.55%) |
Jul 21, 2009 | 22.08 | 22.86 | 22.00 | 22.53 | 44,775 | +0.47(+2.12%) |
Jul 20, 2009 | 22.68 | 22.68 | 21.08 | 22.07 | 76,228 | -0.50(-2.20%) |
Jul 17, 2009 | 22.77 | 22.77 | 21.92 | 22.56 | 70,832 | -0.15(-0.66%) |
Jul 16, 2009 | 22.51 | 22.93 | 22.29 | 22.71 | 85,406 | +0.04(+0.20%) |
Jul 15, 2009 | 22.34 | 22.71 | 21.68 | 22.67 | 62,531 | +0.95(+4.36%) |
Jul 14, 2009 | 21.99 | 21.99 | 21.45 | 21.72 | 54,562 | +0.04(+0.16%) |
Jul 13, 2009 | 20.57 | 21.83 | 20.51 | 21.69 | 88,828 | +0.30(+1.41%) |
Jul 10, 2009 | 21.83 | 21.87 | 21.15 | 21.38 | 76,447 | -0.56(-2.54%) |
Jul 09, 2009 | 22.42 | 22.42 | 21.45 | 21.94 | 153,535 | -0.30(-1.35%) |
Jul 08, 2009 | 22.55 | 22.89 | 22.00 | 22.24 | 69,975 | -0.27(-1.18%) |
Jul 07, 2009 | 22.47 | 22.76 | 22.15 | 22.51 | 64,683 | +0.00(+0.00%) |
Jul 06, 2009 | 22.60 | 23.22 | 21.71 | 22.51 | 70,027 | -0.19(-0.86%) |
Jul 02, 2009 | 24.22 | 24.22 | 22.59 | 22.70 | 148,300 | -1.85(-7.53%) |
Jul 01, 2009 | 25.35 | 25.35 | 23.91 | 24.55 | 102,128 | +0.00(+0.00%) |
Jun 30, 2009 | 24.75 | 25.02 | 23.78 | 24.55 | 107,578 | -0.24(-0.96%) |
Jun 29, 2009 | 25.02 | 25.29 | 24.14 | 24.79 | 123,566 | -0.28(-1.13%) |
Jun 26, 2009 | 24.52 | 25.22 | 24.23 | 25.07 | 312,589 | +0.37(+1.50%) |
Jun 25, 2009 | 24.71 | 24.94 | 24.50 | 24.70 | 81,608 | -0.32(-1.27%) |
Jun 24, 2009 | 24.22 | 25.20 | 24.03 | 25.02 | 121,210 | +1.03(+4.28%) |
Jun 23, 2009 | 25.66 | 25.66 | 23.89 | 23.99 | 106,141 | -1.44(-5.67%) |
Jun 22, 2009 | 25.68 | 25.71 | 24.44 | 25.44 | 76,176 | -0.34(-1.34%) |
Jun 19, 2009 | 26.04 | 26.18 | 25.31 | 25.78 | 150,942 | +0.11(+0.41%) |
Jun 18, 2009 | 25.78 | 25.98 | 25.04 | 25.67 | 41,242 | +0.13(+0.52%) |
Jun 17, 2009 | 25.30 | 25.87 | 24.98 | 25.54 | 30,350 | +0.23(+0.91%) |
Jun 16, 2009 | 26.08 | 26.16 | 24.88 | 25.31 | 50,831 | -0.41(-1.58%) |
Jun 15, 2009 | 25.89 | 26.13 | 25.08 | 25.72 | 45,569 | -0.34(-1.32%) |
Jun 12, 2009 | 26.08 | 26.50 | 25.27 | 26.06 | 149,162 | -0.10(-0.37%) |
Jun 11, 2009 | 26.35 | 26.90 | 25.66 | 26.16 | 132,820 | -0.21(-0.80%) |
Jun 10, 2009 | 27.02 | 27.38 | 25.90 | 26.37 | 165,339 | -0.26(-0.96%) |
Jun 09, 2009 | 25.23 | 27.83 | 24.75 | 26.63 | 212,360 | +2.07(+8.43%) |
Jun 08, 2009 | 25.24 | 25.52 | 24.45 | 24.56 | 71,440 | -0.65(-2.60%) |
Jun 05, 2009 | 25.34 | 25.48 | 24.98 | 25.21 | 60,246 | -0.11(-0.42%) |
Jun 04, 2009 | 25.83 | 25.83 | 25.20 | 25.32 | 83,048 | -0.48(-1.85%) |
Jun 03, 2009 | 25.02 | 25.82 | 25.02 | 25.80 | 173,270 | +0.69(+2.75%) |
Jun 02, 2009 | 24.62 | 25.47 | 24.53 | 25.11 | 130,632 | +0.32(+1.28%) |
Jun 01, 2009 | 23.53 | 24.92 | 22.72 | 24.79 | 208,259 | +1.49(+6.38%) |
May 29, 2009 | 22.96 | 23.72 | 22.63 | 23.30 | 98,393 | +0.47(+2.05%) |
May 28, 2009 | 22.91 | 23.35 | 22.21 | 22.84 | 194,456 | +0.13(+0.58%) |
May 27, 2009 | 22.68 | 22.92 | 22.56 | 22.70 | 91,033 | -0.12(-0.54%) |
May 26, 2009 | 21.60 | 23.27 | 21.60 | 22.83 | 173,467 | +0.96(+4.41%) |
May 22, 2009 | 22.27 | 22.44 | 21.55 | 21.86 | 124,109 | -0.37(-1.67%) |
May 21, 2009 | 21.21 | 22.53 | 20.32 | 22.23 | 132,364 | +0.75(+3.50%) |
May 20, 2009 | 20.27 | 22.25 | 19.72 | 21.48 | 210,702 | +1.28(+6.35%) |
May 19, 2009 | 20.31 | 20.92 | 19.71 | 20.20 | 138,218 | -0.23(-1.13%) |
May 18, 2009 | 19.93 | 20.64 | 19.70 | 20.43 | 38,575 | +0.64(+3.22%) |
May 15, 2009 | 19.89 | 19.90 | 19.09 | 19.79 | 63,032 | -0.04(-0.22%) |
May 14, 2009 | 19.58 | 20.09 | 19.27 | 19.84 | 42,803 | +0.27(+1.36%) |
May 13, 2009 | 19.94 | 20.16 | 19.34 | 19.57 | 44,031 | -0.42(-2.12%) |
May 12, 2009 | 20.72 | 20.77 | 19.93 | 20.00 | 35,912 | -0.68(-3.29%) |
May 11, 2009 | 20.47 | 21.08 | 20.37 | 20.68 | 36,851 | -0.18(-0.85%) |
May 08, 2009 | 20.41 | 21.23 | 20.00 | 20.85 | 111,089 | +0.59(+2.92%) |
May 07, 2009 | 20.03 | 20.36 | 19.10 | 20.26 | 135,971 | +0.49(+2.46%) |
May 06, 2009 | 20.64 | 20.64 | 19.47 | 19.78 | 44,014 | -0.42(-2.10%) |
May 05, 2009 | 20.62 | 20.77 | 20.10 | 20.20 | 79,733 | -0.42(-2.06%) |
May 04, 2009 | 20.70 | 21.35 | 20.43 | 20.62 | 81,161 | -0.30(-1.44%) |