Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 26.34 | 26.70 | 25.96 | 26.49 | 26,357 | +0.14(+0.53%) |
Jul 30, 2009 | 26.39 | 27.00 | 25.77 | 26.35 | 19,921 | +0.33(+1.27%) |
Jul 29, 2009 | 25.37 | 26.46 | 25.37 | 26.02 | 10,714 | +0.01(+0.04%) |
Jul 28, 2009 | 26.05 | 26.39 | 25.58 | 26.01 | 30,316 | -0.33(-1.25%) |
Jul 27, 2009 | 26.14 | 26.50 | 25.27 | 26.34 | 19,663 | -0.15(-0.57%) |
Jul 24, 2009 | 26.24 | 26.82 | 26.23 | 26.49 | 19,859 | -0.01(-0.04%) |
Jul 23, 2009 | 26.07 | 26.50 | 25.53 | 26.50 | 38,516 | +0.29(+1.11%) |
Jul 22, 2009 | 25.84 | 26.60 | 25.78 | 26.21 | 25,903 | +0.38(+1.47%) |
Jul 21, 2009 | 25.00 | 26.42 | 24.95 | 25.83 | 67,719 | +0.83(+3.32%) |
Jul 20, 2009 | 25.00 | 25.00 | 24.54 | 25.00 | 11,031 | +0.00(+0.00%) |
Jul 17, 2009 | 25.00 | 25.00 | 24.70 | 25.00 | 15,410 | +0.01(+0.04%) |
Jul 16, 2009 | 24.49 | 25.00 | 24.15 | 24.99 | 15,942 | +0.50(+2.04%) |
Jul 15, 2009 | 24.00 | 24.74 | 23.73 | 24.49 | 48,357 | +0.50(+2.08%) |
Jul 14, 2009 | 23.97 | 24.00 | 23.28 | 23.99 | 18,675 | -0.01(-0.04%) |
Jul 13, 2009 | 23.90 | 24.00 | 23.05 | 24.00 | 10,883 | +0.12(+0.50%) |
Jul 10, 2009 | 23.27 | 23.91 | 23.27 | 23.88 | 2,664 | +0.56(+2.40%) |
Jul 09, 2009 | 23.44 | 23.96 | 23.08 | 23.32 | 16,092 | +0.08(+0.34%) |
Jul 08, 2009 | 22.55 | 24.25 | 22.33 | 23.24 | 40,067 | +0.84(+3.75%) |
Jul 07, 2009 | 24.10 | 24.27 | 22.26 | 22.40 | 20,722 | -1.63(-6.78%) |
Jul 06, 2009 | 22.22 | 24.20 | 22.21 | 24.03 | 36,235 | +1.80(+8.10%) |
Jul 02, 2009 | 22.50 | 22.50 | 22.10 | 22.23 | 14,833 | -0.54(-2.37%) |
Jul 01, 2009 | 22.10 | 23.38 | 22.10 | 22.77 | 23,588 | +0.92(+4.21%) |
Jun 30, 2009 | 23.86 | 24.00 | 21.85 | 21.85 | 38,311 | -1.96(-8.23%) |
Jun 29, 2009 | 22.22 | 23.99 | 22.16 | 23.81 | 34,339 | +1.32(+5.87%) |
Jun 26, 2009 | 23.13 | 23.47 | 22.02 | 22.49 | 125,395 | -0.83(-3.56%) |
Jun 25, 2009 | 22.96 | 23.44 | 22.25 | 23.32 | 8,829 | +0.82(+3.64%) |
Jun 24, 2009 | 22.74 | 23.50 | 22.36 | 22.50 | 17,111 | +0.17(+0.76%) |
Jun 23, 2009 | 22.19 | 23.47 | 22.00 | 22.33 | 17,175 | +0.35(+1.59%) |
Jun 22, 2009 | 23.04 | 23.81 | 21.95 | 21.98 | 15,945 | -1.28(-5.50%) |
Jun 19, 2009 | 22.55 | 24.33 | 22.55 | 23.26 | 36,460 | +0.83(+3.70%) |
Jun 18, 2009 | 21.66 | 23.25 | 21.66 | 22.43 | 39,294 | +0.68(+3.13%) |
Jun 17, 2009 | 23.06 | 23.94 | 21.75 | 21.75 | 41,640 | -1.42(-6.13%) |
Jun 16, 2009 | 23.51 | 24.57 | 22.99 | 23.17 | 26,801 | +0.24(+1.05%) |
Jun 15, 2009 | 23.86 | 24.71 | 22.91 | 22.93 | 20,252 | -1.66(-6.75%) |
Jun 12, 2009 | 22.90 | 24.68 | 22.75 | 24.59 | 38,276 | +1.50(+6.50%) |
Jun 11, 2009 | 22.60 | 23.74 | 22.46 | 23.09 | 27,965 | +0.29(+1.27%) |
Jun 10, 2009 | 22.84 | 22.98 | 22.25 | 22.80 | 24,104 | -0.09(-0.39%) |
Jun 09, 2009 | 22.55 | 23.00 | 22.07 | 22.89 | 22,543 | +0.47(+2.10%) |
Jun 08, 2009 | 21.75 | 22.67 | 21.51 | 22.42 | 12,721 | +0.51(+2.33%) |
Jun 05, 2009 | 22.03 | 22.30 | 21.60 | 21.91 | 17,008 | +0.16(+0.74%) |
Jun 04, 2009 | 23.07 | 23.60 | 21.28 | 21.75 | 64,741 | -2.05(-8.61%) |
Jun 03, 2009 | 23.74 | 23.98 | 23.05 | 23.80 | 17,112 | -0.06(-0.25%) |
Jun 02, 2009 | 22.83 | 23.89 | 22.24 | 23.86 | 24,093 | +0.86(+3.74%) |
Jun 01, 2009 | 21.61 | 23.00 | 21.61 | 23.00 | 23,442 | +1.68(+7.88%) |
May 29, 2009 | 20.93 | 21.34 | 20.30 | 21.32 | 28,608 | +0.51(+2.45%) |
May 28, 2009 | 20.84 | 21.60 | 20.10 | 20.81 | 14,633 | +0.17(+0.82%) |
May 27, 2009 | 22.21 | 22.22 | 20.63 | 20.64 | 13,660 | -1.77(-7.90%) |
May 26, 2009 | 20.35 | 22.51 | 20.23 | 22.41 | 10,666 | +1.91(+9.32%) |
May 22, 2009 | 22.29 | 22.29 | 20.32 | 20.50 | 15,661 | -0.73(-3.44%) |
May 21, 2009 | 21.22 | 21.81 | 20.49 | 21.23 | 13,611 | -0.29(-1.35%) |
May 20, 2009 | 22.16 | 22.48 | 21.37 | 21.52 | 31,291 | -0.43(-1.96%) |
May 19, 2009 | 21.84 | 22.00 | 21.30 | 21.95 | 11,746 | +0.07(+0.32%) |
May 18, 2009 | 21.07 | 21.98 | 20.63 | 21.88 | 14,928 | +0.94(+4.49%) |
May 15, 2009 | 21.48 | 21.48 | 20.70 | 20.94 | 12,849 | -0.57(-2.65%) |
May 14, 2009 | 20.58 | 22.21 | 20.11 | 21.51 | 27,181 | +0.71(+3.41%) |
May 13, 2009 | 21.92 | 21.95 | 20.58 | 20.80 | 29,005 | -1.34(-6.05%) |
May 12, 2009 | 23.06 | 23.07 | 21.98 | 22.14 | 17,116 | -0.71(-3.11%) |
May 11, 2009 | 23.89 | 23.95 | 22.56 | 22.85 | 20,807 | -1.15(-4.79%) |
May 08, 2009 | 23.04 | 24.00 | 22.75 | 24.00 | 27,680 | +1.02(+4.44%) |
May 07, 2009 | 23.26 | 23.74 | 22.70 | 22.98 | 14,198 | -0.02(-0.09%) |
May 06, 2009 | 23.37 | 23.66 | 22.59 | 23.00 | 21,189 | -0.22(-0.95%) |
May 05, 2009 | 23.60 | 23.91 | 22.49 | 23.22 | 21,307 | -0.11(-0.47%) |
May 04, 2009 | 23.35 | 23.57 | 22.59 | 23.33 | 13,318 | +0.79(+3.50%) |