Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.72 | 24.98 | 24.33 | 24.43 | 237,305 | -0.45(-1.82%) |
Jul 30, 2009 | 24.59 | 25.26 | 24.11 | 24.89 | 200,156 | +0.61(+2.51%) |
Jul 29, 2009 | 23.93 | 24.36 | 23.59 | 24.28 | 122,108 | +0.09(+0.36%) |
Jul 28, 2009 | 23.66 | 24.28 | 23.46 | 24.19 | 143,259 | +0.30(+1.28%) |
Jul 27, 2009 | 23.62 | 24.07 | 23.50 | 23.89 | 234,628 | +0.23(+0.96%) |
Jul 24, 2009 | 23.49 | 23.69 | 23.14 | 23.66 | 254,940 | +0.10(+0.43%) |
Jul 23, 2009 | 23.48 | 23.75 | 23.39 | 23.56 | 298,435 | -0.05(-0.23%) |
Jul 22, 2009 | 23.43 | 23.64 | 23.11 | 23.61 | 195,001 | +0.16(+0.70%) |
Jul 21, 2009 | 23.91 | 24.04 | 23.19 | 23.45 | 134,163 | -0.22(-0.92%) |
Jul 20, 2009 | 23.54 | 23.72 | 23.32 | 23.67 | 299,275 | +0.13(+0.53%) |
Jul 17, 2009 | 24.04 | 24.23 | 23.40 | 23.54 | 214,352 | -0.38(-1.60%) |
Jul 16, 2009 | 23.82 | 24.11 | 23.25 | 23.93 | 180,720 | +0.12(+0.49%) |
Jul 15, 2009 | 23.15 | 23.99 | 22.95 | 23.81 | 193,451 | +0.99(+4.35%) |
Jul 14, 2009 | 22.54 | 22.85 | 22.51 | 22.82 | 105,668 | +0.27(+1.21%) |
Jul 13, 2009 | 22.07 | 22.70 | 21.89 | 22.54 | 149,617 | +0.22(+0.98%) |
Jul 10, 2009 | 22.11 | 22.43 | 22.01 | 22.32 | 115,539 | +0.02(+0.10%) |
Jul 09, 2009 | 22.89 | 22.89 | 22.24 | 22.30 | 109,911 | -0.45(-1.99%) |
Jul 08, 2009 | 22.93 | 23.02 | 22.44 | 22.75 | 129,796 | -0.03(-0.14%) |
Jul 07, 2009 | 23.34 | 23.50 | 22.75 | 22.79 | 138,678 | -0.50(-2.15%) |
Jul 06, 2009 | 23.50 | 23.90 | 23.07 | 23.29 | 322,889 | -0.51(-2.14%) |
Jul 02, 2009 | 24.28 | 24.50 | 23.72 | 23.79 | 187,388 | -0.88(-3.55%) |
Jul 01, 2009 | 24.55 | 24.76 | 24.22 | 24.67 | 207,197 | +0.34(+1.41%) |
Jun 30, 2009 | 24.08 | 24.41 | 23.99 | 24.33 | 291,451 | +0.38(+1.57%) |
Jun 29, 2009 | 23.71 | 24.26 | 23.39 | 23.95 | 174,792 | +0.27(+1.12%) |
Jun 26, 2009 | 23.25 | 23.91 | 23.00 | 23.68 | 378,790 | +0.24(+1.03%) |
Jun 25, 2009 | 23.25 | 23.47 | 22.45 | 23.44 | 337,359 | +0.81(+3.59%) |
Jun 24, 2009 | 23.43 | 23.50 | 22.57 | 22.63 | 307,506 | -0.62(-2.66%) |
Jun 23, 2009 | 23.57 | 23.88 | 23.22 | 23.25 | 234,935 | -0.28(-1.20%) |
Jun 22, 2009 | 24.00 | 24.48 | 23.50 | 23.53 | 179,607 | -0.53(-2.21%) |
Jun 19, 2009 | 24.33 | 24.78 | 23.89 | 24.06 | 362,160 | +0.09(+0.36%) |
Jun 18, 2009 | 24.11 | 24.11 | 23.80 | 23.97 | 161,364 | -0.24(-1.00%) |
Jun 17, 2009 | 23.87 | 24.52 | 23.45 | 24.22 | 159,404 | +0.36(+1.51%) |
Jun 16, 2009 | 24.18 | 24.31 | 23.53 | 23.86 | 257,409 | -0.09(-0.39%) |
Jun 15, 2009 | 24.11 | 24.11 | 23.45 | 23.95 | 245,020 | -0.58(-2.36%) |
Jun 12, 2009 | 24.24 | 24.65 | 24.19 | 24.53 | 221,164 | +0.05(+0.22%) |
Jun 11, 2009 | 23.89 | 24.79 | 23.64 | 24.47 | 267,078 | +0.70(+2.93%) |
Jun 10, 2009 | 24.20 | 24.24 | 23.50 | 23.78 | 396,699 | -0.34(-1.39%) |
Jun 09, 2009 | 23.93 | 24.24 | 23.85 | 24.11 | 262,266 | +0.15(+0.62%) |
Jun 08, 2009 | 24.04 | 24.29 | 23.78 | 23.97 | 201,846 | -0.31(-1.29%) |
Jun 05, 2009 | 23.91 | 24.61 | 23.91 | 24.28 | 190,452 | +0.25(+1.04%) |
Jun 04, 2009 | 24.00 | 24.09 | 23.60 | 24.03 | 207,429 | +0.03(+0.13%) |
Jun 03, 2009 | 23.47 | 24.08 | 23.47 | 24.00 | 258,808 | +0.38(+1.59%) |
Jun 02, 2009 | 22.96 | 23.80 | 22.96 | 23.62 | 235,877 | +0.63(+2.72%) |
Jun 01, 2009 | 22.72 | 23.10 | 22.46 | 23.00 | 268,736 | +0.68(+3.05%) |
May 29, 2009 | 22.72 | 22.97 | 22.12 | 22.32 | 330,703 | -0.27(-1.18%) |
May 28, 2009 | 22.76 | 22.92 | 22.32 | 22.58 | 353,381 | -0.08(-0.34%) |
May 27, 2009 | 23.04 | 23.15 | 22.64 | 22.66 | 250,610 | -0.67(-2.88%) |
May 26, 2009 | 21.66 | 23.59 | 21.66 | 23.33 | 412,040 | +1.57(+7.22%) |
May 22, 2009 | 21.93 | 22.13 | 21.68 | 21.76 | 340,564 | +0.00(+0.00%) |
May 21, 2009 | 21.91 | 22.22 | 21.51 | 21.76 | 248,712 | -0.33(-1.49%) |
May 20, 2009 | 22.64 | 22.67 | 22.05 | 22.09 | 246,721 | -0.35(-1.57%) |
May 19, 2009 | 22.74 | 22.82 | 22.29 | 22.44 | 226,800 | -0.22(-0.97%) |
May 18, 2009 | 22.82 | 23.01 | 22.41 | 22.66 | 301,051 | +0.09(+0.42%) |
May 15, 2009 | 22.58 | 22.81 | 22.35 | 22.57 | 346,724 | -0.09(-0.41%) |
May 14, 2009 | 23.22 | 23.49 | 22.55 | 22.66 | 343,825 | -0.42(-1.83%) |
May 13, 2009 | 23.44 | 23.45 | 22.82 | 23.08 | 369,309 | -0.26(-1.11%) |
May 12, 2009 | 23.57 | 24.02 | 22.86 | 23.34 | 266,214 | -0.18(-0.76%) |
May 11, 2009 | 23.50 | 23.87 | 23.17 | 23.52 | 321,054 | -0.28(-1.18%) |
May 08, 2009 | 23.50 | 23.93 | 23.39 | 23.80 | 326,160 | +0.26(+1.10%) |
May 07, 2009 | 24.15 | 24.15 | 23.34 | 23.54 | 244,620 | -0.32(-1.34%) |
May 06, 2009 | 24.11 | 24.15 | 23.54 | 23.86 | 224,210 | +0.02(+0.07%) |
May 05, 2009 | 24.29 | 24.43 | 23.61 | 23.85 | 255,762 | -0.59(-2.40%) |
May 04, 2009 | 24.36 | 24.93 | 24.18 | 24.43 | 233,185 | +0.07(+0.29%) |