Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.76 | 25.11 | 24.62 | 25.06 | 211,683 | +0.51(+2.07%) |
Jul 30, 2009 | 24.59 | 24.77 | 24.40 | 24.55 | 193,964 | +0.23(+0.96%) |
Jul 29, 2009 | 24.22 | 24.37 | 24.10 | 24.32 | 329,426 | -0.33(-1.35%) |
Jul 28, 2009 | 24.40 | 24.65 | 24.30 | 24.65 | 296,745 | +0.20(+0.84%) |
Jul 27, 2009 | 24.31 | 24.45 | 24.15 | 24.45 | 124,618 | +0.24(+0.98%) |
Jul 24, 2009 | 24.00 | 24.25 | 23.85 | 24.21 | 303 | +0.29(+1.20%) |
Jul 23, 2009 | 23.42 | 24.08 | 23.42 | 23.92 | 104,152 | +0.50(+2.15%) |
Jul 22, 2009 | 23.07 | 23.56 | 23.07 | 23.42 | 49,896 | +0.03(+0.14%) |
Jul 21, 2009 | 23.67 | 23.67 | 23.09 | 23.38 | 237,244 | -0.07(-0.28%) |
Jul 20, 2009 | 23.53 | 23.54 | 23.18 | 23.45 | 219,231 | +0.39(+1.71%) |
Jul 17, 2009 | 22.99 | 23.16 | 22.83 | 23.06 | 179,062 | -0.09(-0.41%) |
Jul 16, 2009 | 22.87 | 23.26 | 22.80 | 23.15 | 242,771 | +0.54(+2.38%) |
Jul 15, 2009 | 22.11 | 22.71 | 22.11 | 22.61 | 207,377 | +0.76(+3.50%) |
Jul 14, 2009 | 21.88 | 21.89 | 21.63 | 21.85 | 79,615 | +0.02(+0.08%) |
Jul 13, 2009 | 21.51 | 21.90 | 21.40 | 21.83 | 53,062 | +0.56(+2.63%) |
Jul 10, 2009 | 21.10 | 21.31 | 21.04 | 21.27 | 65,552 | -0.13(-0.59%) |
Jul 09, 2009 | 21.57 | 21.64 | 21.36 | 21.40 | 535,175 | +0.19(+0.89%) |
Jul 08, 2009 | 21.39 | 21.43 | 20.85 | 21.21 | 235,214 | -0.27(-1.26%) |
Jul 07, 2009 | 21.77 | 21.89 | 21.34 | 21.48 | 365,905 | -0.41(-1.87%) |
Jul 06, 2009 | 21.56 | 21.89 | 21.41 | 21.89 | 176,812 | -0.06(-0.28%) |
Jul 02, 2009 | 22.13 | 22.13 | 21.83 | 21.95 | 345,285 | -0.54(-2.41%) |
Jul 01, 2009 | 22.52 | 22.73 | 22.50 | 22.50 | 101,174 | +0.22(+0.99%) |
Jun 30, 2009 | 22.44 | 22.44 | 21.98 | 22.27 | 526,975 | -0.08(-0.37%) |
Jun 29, 2009 | 22.21 | 22.40 | 22.06 | 22.36 | 291,401 | +0.28(+1.25%) |
Jun 26, 2009 | 21.99 | 22.10 | 21.84 | 22.08 | 142,541 | +0.13(+0.58%) |
Jun 25, 2009 | 21.48 | 22.03 | 21.48 | 21.95 | 105,905 | +0.57(+2.67%) |
Jun 24, 2009 | 21.60 | 21.80 | 21.31 | 21.38 | 76,022 | +0.14(+0.68%) |
Jun 23, 2009 | 21.08 | 21.33 | 20.99 | 21.24 | 245,263 | +0.01(+0.05%) |
Jun 22, 2009 | 21.34 | 21.43 | 21.18 | 21.23 | 230,370 | -0.63(-2.86%) |
Jun 19, 2009 | 21.95 | 22.04 | 21.77 | 21.85 | 95,064 | +0.45(+2.12%) |
Jun 18, 2009 | 21.37 | 21.66 | 21.37 | 21.40 | 54,992 | +0.10(+0.47%) |
Jun 17, 2009 | 21.34 | 21.47 | 20.98 | 21.30 | 61,296 | -0.08(-0.36%) |
Jun 16, 2009 | 21.69 | 21.81 | 21.32 | 21.38 | 93,899 | -0.25(-1.18%) |
Jun 15, 2009 | 21.88 | 21.88 | 21.38 | 21.63 | 83,467 | -0.80(-3.58%) |
Jun 12, 2009 | 22.16 | 22.44 | 22.12 | 22.44 | 35,126 | +0.09(+0.40%) |
Jun 11, 2009 | 22.30 | 22.62 | 22.30 | 22.35 | 96,658 | +0.30(+1.38%) |
Jun 10, 2009 | 22.27 | 22.35 | 21.74 | 22.04 | 80,288 | +0.09(+0.43%) |
Jun 09, 2009 | 21.78 | 22.05 | 21.71 | 21.95 | 39,077 | +0.33(+1.54%) |
Jun 08, 2009 | 21.33 | 21.72 | 21.31 | 21.62 | 89,891 | -0.07(-0.31%) |
Jun 05, 2009 | 22.15 | 22.15 | 21.60 | 21.68 | 116,520 | -0.34(-1.56%) |
Jun 04, 2009 | 21.99 | 22.13 | 21.74 | 22.03 | 80,362 | +0.18(+0.84%) |
Jun 03, 2009 | 22.14 | 22.14 | 21.68 | 21.84 | 80,689 | -0.84(-3.69%) |
Jun 02, 2009 | 22.49 | 22.72 | 22.48 | 22.68 | 95,723 | +0.35(+1.59%) |
Jun 01, 2009 | 22.21 | 22.47 | 22.20 | 22.32 | 97,751 | +0.25(+1.15%) |
May 29, 2009 | 21.93 | 22.07 | 21.72 | 22.07 | 385,136 | +0.34(+1.55%) |
May 28, 2009 | 21.62 | 21.83 | 21.32 | 21.73 | 428,330 | +0.37(+1.74%) |
May 27, 2009 | 21.71 | 21.83 | 21.34 | 21.36 | 191,865 | -0.32(-1.46%) |
May 26, 2009 | 21.03 | 21.76 | 21.03 | 21.68 | 157,808 | +0.43(+2.01%) |
May 22, 2009 | 21.32 | 21.43 | 21.21 | 21.25 | 92,367 | +0.21(+1.00%) |
May 21, 2009 | 20.77 | 21.16 | 20.75 | 21.04 | 119,590 | +0.14(+0.66%) |
May 20, 2009 | 21.12 | 21.29 | 20.88 | 20.90 | 135,175 | +0.00(+0.00%) |
May 19, 2009 | 20.65 | 21.04 | 20.65 | 20.90 | 269,367 | +0.29(+1.42%) |
May 18, 2009 | 20.13 | 20.61 | 20.13 | 20.61 | 29,364 | +0.86(+4.35%) |
May 15, 2009 | 20.03 | 20.18 | 19.61 | 19.75 | 214,251 | -0.40(-1.99%) |
May 14, 2009 | 19.89 | 20.34 | 19.82 | 20.15 | 145,735 | +0.19(+0.96%) |
May 13, 2009 | 20.34 | 20.34 | 19.93 | 19.96 | 233,403 | -0.94(-4.48%) |
May 12, 2009 | 20.83 | 20.97 | 20.57 | 20.90 | 274,065 | +0.34(+1.67%) |
May 11, 2009 | 20.58 | 20.73 | 20.42 | 20.55 | 164,644 | -0.53(-2.50%) |
May 08, 2009 | 19.76 | 21.14 | 19.76 | 21.08 | 137,981 | +0.99(+4.93%) |
May 07, 2009 | 20.52 | 20.66 | 19.93 | 20.09 | 181,778 | -0.20(-1.01%) |
May 06, 2009 | 20.12 | 20.35 | 19.93 | 20.29 | 270,969 | +0.42(+2.12%) |
May 05, 2009 | 20.08 | 20.09 | 19.76 | 19.87 | 246,753 | -0.07(-0.36%) |
May 04, 2009 | 19.42 | 19.94 | 19.42 | 19.94 | 84,366 | +0.59(+3.03%) |