Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 25.16 | 25.52 | 25.02 | 25.46 | 208,320 | +0.52(+2.07%) |
Jul 30, 2009 | 24.99 | 25.17 | 24.79 | 24.95 | 190,883 | +0.24(+0.96%) |
Jul 29, 2009 | 24.61 | 24.76 | 24.49 | 24.71 | 324,193 | -0.34(-1.35%) |
Jul 28, 2009 | 24.79 | 25.05 | 24.69 | 25.05 | 292,031 | +0.21(+0.84%) |
Jul 27, 2009 | 24.70 | 24.85 | 24.54 | 24.84 | 122,638 | +0.24(+0.98%) |
Jul 24, 2009 | 24.38 | 24.64 | 24.24 | 24.60 | 298 | +0.29(+1.20%) |
Jul 23, 2009 | 23.79 | 24.47 | 23.79 | 24.31 | 102,497 | +0.51(+2.15%) |
Jul 22, 2009 | 23.44 | 23.94 | 23.44 | 23.79 | 49,103 | +0.03(+0.14%) |
Jul 21, 2009 | 24.05 | 24.05 | 23.46 | 23.76 | 233,476 | -0.07(-0.28%) |
Jul 20, 2009 | 23.91 | 23.92 | 23.55 | 23.83 | 215,748 | +0.40(+1.71%) |
Jul 17, 2009 | 23.36 | 23.54 | 23.20 | 23.43 | 176,217 | -0.10(-0.41%) |
Jul 16, 2009 | 23.24 | 23.64 | 23.17 | 23.52 | 238,914 | +0.55(+2.37%) |
Jul 15, 2009 | 22.47 | 23.08 | 22.47 | 22.98 | 204,083 | +0.78(+3.50%) |
Jul 14, 2009 | 22.23 | 22.25 | 21.98 | 22.20 | 78,350 | +0.02(+0.08%) |
Jul 13, 2009 | 21.85 | 22.26 | 21.75 | 22.18 | 52,219 | +0.57(+2.63%) |
Jul 10, 2009 | 21.44 | 21.66 | 21.38 | 21.62 | 64,511 | -0.13(-0.60%) |
Jul 09, 2009 | 21.91 | 21.99 | 21.71 | 21.75 | 526,673 | +0.19(+0.89%) |
Jul 08, 2009 | 21.74 | 21.77 | 21.19 | 21.55 | 231,478 | -0.28(-1.26%) |
Jul 07, 2009 | 22.12 | 22.25 | 21.69 | 21.83 | 360,092 | -0.42(-1.87%) |
Jul 06, 2009 | 21.91 | 22.25 | 21.75 | 22.25 | 174,003 | -0.06(-0.28%) |
Jul 02, 2009 | 22.48 | 22.48 | 22.18 | 22.31 | 339,800 | -0.55(-2.41%) |
Jul 01, 2009 | 22.89 | 23.10 | 22.86 | 22.86 | 99,566 | +0.23(+0.99%) |
Jun 30, 2009 | 22.80 | 22.80 | 22.34 | 22.63 | 518,604 | -0.08(-0.37%) |
Jun 29, 2009 | 22.57 | 22.76 | 22.42 | 22.72 | 286,772 | +0.28(+1.25%) |
Jun 26, 2009 | 22.34 | 22.45 | 22.20 | 22.44 | 140,277 | +0.13(+0.58%) |
Jun 25, 2009 | 21.83 | 22.39 | 21.83 | 22.31 | 104,223 | +0.58(+2.67%) |
Jun 24, 2009 | 21.95 | 22.16 | 21.66 | 21.73 | 74,815 | +0.15(+0.68%) |
Jun 23, 2009 | 21.42 | 21.68 | 21.32 | 21.58 | 241,367 | +0.01(+0.05%) |
Jun 22, 2009 | 21.68 | 21.77 | 21.52 | 21.57 | 226,711 | -0.64(-2.86%) |
Jun 19, 2009 | 22.30 | 22.39 | 22.12 | 22.21 | 93,553 | +0.46(+2.12%) |
Jun 18, 2009 | 21.71 | 22.01 | 21.71 | 21.75 | 54,119 | +0.10(+0.47%) |
Jun 17, 2009 | 21.69 | 21.81 | 21.32 | 21.64 | 60,322 | -0.08(-0.36%) |
Jun 16, 2009 | 22.04 | 22.16 | 21.67 | 21.72 | 92,407 | -0.26(-1.18%) |
Jun 15, 2009 | 22.23 | 22.23 | 21.73 | 21.98 | 82,141 | -0.82(-3.58%) |
Jun 12, 2009 | 22.52 | 22.80 | 22.47 | 22.80 | 34,568 | +0.09(+0.40%) |
Jun 11, 2009 | 22.66 | 22.99 | 22.66 | 22.71 | 95,123 | +0.31(+1.38%) |
Jun 10, 2009 | 22.63 | 22.71 | 22.09 | 22.40 | 79,013 | +0.10(+0.43%) |
Jun 09, 2009 | 22.13 | 22.41 | 22.06 | 22.30 | 38,457 | +0.34(+1.54%) |
Jun 08, 2009 | 21.68 | 22.07 | 21.65 | 21.96 | 88,463 | -0.07(-0.31%) |
Jun 05, 2009 | 22.51 | 22.51 | 21.95 | 22.03 | 114,669 | -0.35(-1.56%) |
Jun 04, 2009 | 22.35 | 22.49 | 22.09 | 22.38 | 79,086 | +0.19(+0.84%) |
Jun 03, 2009 | 22.49 | 22.49 | 22.03 | 22.20 | 79,407 | -0.85(-3.69%) |
Jun 02, 2009 | 22.85 | 23.08 | 22.84 | 23.05 | 94,202 | +0.36(+1.59%) |
Jun 01, 2009 | 22.57 | 22.84 | 22.56 | 22.69 | 96,198 | +0.26(+1.15%) |
May 29, 2009 | 22.28 | 22.43 | 22.07 | 22.43 | 379,018 | +0.34(+1.55%) |
May 28, 2009 | 21.97 | 22.18 | 21.67 | 22.08 | 421,526 | +0.38(+1.74%) |
May 27, 2009 | 22.06 | 22.18 | 21.68 | 21.70 | 188,817 | -0.32(-1.46%) |
May 26, 2009 | 21.37 | 22.11 | 21.37 | 22.03 | 155,301 | +0.43(+2.01%) |
May 22, 2009 | 21.67 | 21.77 | 21.55 | 21.59 | 90,900 | +0.21(+1.00%) |
May 21, 2009 | 21.11 | 21.50 | 21.08 | 21.38 | 117,690 | +0.14(+0.66%) |
May 20, 2009 | 21.46 | 21.63 | 21.22 | 21.24 | 133,027 | +0.00(+0.00%) |
May 19, 2009 | 20.98 | 21.38 | 20.98 | 21.24 | 265,088 | +0.30(+1.42%) |
May 18, 2009 | 20.46 | 20.94 | 20.46 | 20.94 | 28,898 | +0.87(+4.35%) |
May 15, 2009 | 20.35 | 20.50 | 19.93 | 20.07 | 210,848 | -0.41(-1.99%) |
May 14, 2009 | 20.21 | 20.67 | 20.14 | 20.48 | 143,420 | +0.19(+0.96%) |
May 13, 2009 | 20.67 | 20.67 | 20.25 | 20.28 | 229,695 | -0.95(-4.48%) |
May 12, 2009 | 21.17 | 21.31 | 20.90 | 21.23 | 269,711 | +0.35(+1.67%) |
May 11, 2009 | 20.91 | 21.06 | 20.75 | 20.88 | 162,029 | -0.53(-2.50%) |
May 08, 2009 | 20.07 | 21.48 | 20.07 | 21.42 | 135,789 | +1.01(+4.93%) |
May 07, 2009 | 20.85 | 20.99 | 20.25 | 20.41 | 178,891 | -0.21(-1.01%) |
May 06, 2009 | 20.44 | 20.67 | 20.25 | 20.62 | 266,665 | +0.43(+2.12%) |
May 05, 2009 | 20.40 | 20.42 | 20.07 | 20.19 | 242,834 | -0.07(-0.36%) |
May 04, 2009 | 19.74 | 20.27 | 19.74 | 20.27 | 83,026 | +0.60(+3.03%) |