Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.54 | 24.85 | 24.31 | 24.37 | 814,386 | -0.23(-0.93%) |
Jul 30, 2009 | 24.51 | 25.07 | 24.47 | 24.60 | 663,654 | +0.30(+1.21%) |
Jul 29, 2009 | 24.31 | 24.65 | 24.21 | 24.31 | 563,382 | -0.28(-1.13%) |
Jul 28, 2009 | 24.33 | 24.70 | 24.08 | 24.58 | 685,581 | +0.04(+0.17%) |
Jul 27, 2009 | 25.40 | 25.42 | 24.40 | 24.54 | 941,079 | -0.39(-1.58%) |
Jul 24, 2009 | 24.54 | 25.01 | 24.35 | 24.94 | 335 | +0.21(+0.83%) |
Jul 23, 2009 | 22.74 | 25.13 | 22.74 | 24.73 | 2,405,291 | +2.43(+10.89%) |
Jul 22, 2009 | 21.37 | 22.52 | 21.26 | 22.30 | 984,539 | +0.69(+3.19%) |
Jul 21, 2009 | 21.88 | 21.95 | 21.07 | 21.61 | 940,819 | -0.02(-0.11%) |
Jul 20, 2009 | 21.55 | 21.96 | 21.40 | 21.64 | 704,620 | +0.14(+0.65%) |
Jul 17, 2009 | 21.80 | 21.80 | 21.43 | 21.50 | 415,300 | -0.30(-1.39%) |
Jul 16, 2009 | 21.17 | 21.93 | 21.11 | 21.80 | 618,598 | +0.55(+2.59%) |
Jul 15, 2009 | 20.49 | 21.28 | 20.49 | 21.25 | 800,114 | +1.10(+5.45%) |
Jul 14, 2009 | 19.95 | 20.15 | 19.80 | 20.15 | 468,101 | +0.13(+0.66%) |
Jul 13, 2009 | 19.57 | 20.11 | 19.52 | 20.02 | 763,790 | +0.54(+2.78%) |
Jul 10, 2009 | 19.19 | 19.70 | 19.19 | 19.48 | 500,082 | +0.06(+0.30%) |
Jul 09, 2009 | 19.44 | 19.67 | 19.19 | 19.42 | 529,804 | +0.10(+0.51%) |
Jul 08, 2009 | 19.62 | 19.74 | 19.12 | 19.33 | 743,952 | -0.20(-1.01%) |
Jul 07, 2009 | 20.33 | 20.38 | 19.51 | 19.52 | 641,393 | -0.89(-4.34%) |
Jul 06, 2009 | 20.11 | 20.44 | 19.76 | 20.41 | 514,554 | +0.05(+0.24%) |
Jul 02, 2009 | 20.75 | 20.75 | 20.23 | 20.36 | 411,163 | -0.74(-3.50%) |
Jul 01, 2009 | 21.11 | 21.67 | 21.04 | 21.10 | 898,644 | +0.12(+0.59%) |
Jun 30, 2009 | 21.11 | 21.38 | 20.89 | 20.97 | 878,218 | -0.22(-1.04%) |
Jun 29, 2009 | 20.76 | 21.30 | 20.59 | 21.20 | 574,268 | +0.43(+2.05%) |
Jun 26, 2009 | 20.42 | 20.87 | 20.20 | 20.77 | 1,926,629 | +0.14(+0.68%) |
Jun 25, 2009 | 20.33 | 20.74 | 20.25 | 20.63 | 726,034 | +0.45(+2.24%) |
Jun 24, 2009 | 20.45 | 20.70 | 20.06 | 20.18 | 713,470 | -0.04(-0.20%) |
Jun 23, 2009 | 20.24 | 20.49 | 19.98 | 20.22 | 458,230 | +0.00(+0.00%) |
Jun 22, 2009 | 21.23 | 21.25 | 20.21 | 20.22 | 702,461 | -1.34(-6.20%) |
Jun 19, 2009 | 21.87 | 22.11 | 21.34 | 21.56 | 422,661 | -0.07(-0.30%) |
Jun 18, 2009 | 21.39 | 21.75 | 21.19 | 21.62 | 417,195 | +0.19(+0.88%) |
Jun 17, 2009 | 21.39 | 21.82 | 20.88 | 21.43 | 546,576 | -0.01(-0.04%) |
Jun 16, 2009 | 22.19 | 22.34 | 21.43 | 21.44 | 549,208 | -0.64(-2.90%) |
Jun 15, 2009 | 22.76 | 22.76 | 21.77 | 22.08 | 421,525 | -0.97(-4.20%) |
Jun 12, 2009 | 23.25 | 23.32 | 22.70 | 23.05 | 390,344 | -0.47(-1.99%) |
Jun 11, 2009 | 22.81 | 23.66 | 22.77 | 23.52 | 737,355 | +0.71(+3.13%) |
Jun 10, 2009 | 23.18 | 23.36 | 22.33 | 22.80 | 610,263 | -0.20(-0.86%) |
Jun 09, 2009 | 23.07 | 23.21 | 22.70 | 23.00 | 748,475 | +0.11(+0.47%) |
Jun 08, 2009 | 23.04 | 23.14 | 22.84 | 22.89 | 1,220,761 | -0.89(-3.76%) |
Jun 05, 2009 | 24.01 | 24.19 | 23.56 | 23.79 | 826,340 | -0.05(-0.21%) |
Jun 04, 2009 | 23.63 | 23.88 | 23.30 | 23.84 | 726,914 | +0.32(+1.36%) |
Jun 03, 2009 | 23.94 | 24.05 | 23.18 | 23.52 | 863,849 | -0.66(-2.75%) |
Jun 02, 2009 | 24.09 | 24.61 | 24.09 | 24.18 | 1,224,009 | -0.19(-0.77%) |
Jun 01, 2009 | 23.57 | 24.45 | 23.50 | 24.37 | 898,159 | +1.22(+5.28%) |
May 29, 2009 | 23.00 | 23.22 | 22.74 | 23.15 | 688,527 | +0.29(+1.26%) |
May 28, 2009 | 22.59 | 23.07 | 22.31 | 22.86 | 728,349 | +0.38(+1.68%) |
May 27, 2009 | 22.89 | 23.10 | 22.41 | 22.48 | 798,927 | -0.52(-2.25%) |
May 26, 2009 | 22.11 | 23.24 | 21.98 | 23.00 | 1,026,884 | +0.61(+2.71%) |
May 22, 2009 | 22.65 | 22.68 | 22.24 | 22.39 | 753,181 | -0.21(-0.91%) |
May 21, 2009 | 23.01 | 23.04 | 22.35 | 22.60 | 1,155,955 | -0.83(-3.54%) |
May 20, 2009 | 22.52 | 24.17 | 22.48 | 23.43 | 2,277,120 | +1.23(+5.54%) |
May 19, 2009 | 22.22 | 22.63 | 22.03 | 22.20 | 801,643 | -0.21(-0.95%) |
May 18, 2009 | 22.04 | 22.42 | 21.73 | 22.41 | 971,226 | +0.54(+2.48%) |
May 15, 2009 | 21.19 | 21.92 | 21.00 | 21.87 | 1,398,509 | +0.39(+1.79%) |
May 14, 2009 | 20.97 | 21.68 | 20.56 | 21.48 | 727,101 | +0.69(+3.31%) |
May 13, 2009 | 21.52 | 21.69 | 20.57 | 20.79 | 766,637 | -1.16(-5.27%) |
May 12, 2009 | 22.20 | 22.30 | 21.45 | 21.95 | 699,755 | -0.02(-0.11%) |
May 11, 2009 | 22.23 | 22.45 | 21.84 | 21.98 | 478,646 | -0.83(-3.63%) |
May 08, 2009 | 22.04 | 22.85 | 21.98 | 22.80 | 460,233 | +1.20(+5.54%) |
May 07, 2009 | 23.22 | 23.22 | 21.53 | 21.61 | 768,508 | -1.08(-4.77%) |
May 06, 2009 | 23.32 | 23.33 | 22.39 | 22.69 | 1,012,925 | -0.25(-1.11%) |
May 05, 2009 | 23.27 | 23.47 | 22.75 | 22.94 | 756,449 | -0.38(-1.62%) |
May 04, 2009 | 23.21 | 23.32 | 23.09 | 23.32 | 819,555 | +1.24(+5.61%) |