Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.53 | 24.85 | 24.30 | 24.36 | 814,703 | -0.23(-0.93%) |
Jul 30, 2009 | 24.50 | 25.06 | 24.46 | 24.59 | 663,912 | +0.30(+1.22%) |
Jul 29, 2009 | 24.30 | 24.64 | 24.21 | 24.30 | 563,601 | -0.28(-1.13%) |
Jul 28, 2009 | 24.32 | 24.69 | 24.07 | 24.57 | 685,848 | +0.04(+0.17%) |
Jul 27, 2009 | 25.39 | 25.41 | 24.39 | 24.53 | 941,445 | -0.39(-1.58%) |
Jul 24, 2009 | 24.53 | 25.00 | 24.34 | 24.93 | 335 | +0.20(+0.83%) |
Jul 23, 2009 | 22.73 | 25.12 | 22.73 | 24.72 | 2,406,226 | +2.43(+10.89%) |
Jul 22, 2009 | 21.36 | 22.51 | 21.25 | 22.30 | 984,922 | +0.69(+3.19%) |
Jul 21, 2009 | 21.87 | 21.94 | 21.06 | 21.61 | 941,185 | -0.02(-0.11%) |
Jul 20, 2009 | 21.54 | 21.95 | 21.39 | 21.63 | 704,894 | +0.14(+0.65%) |
Jul 17, 2009 | 21.79 | 21.79 | 21.43 | 21.49 | 415,462 | -0.30(-1.39%) |
Jul 16, 2009 | 21.16 | 21.93 | 21.11 | 21.79 | 618,839 | +0.55(+2.59%) |
Jul 15, 2009 | 20.48 | 21.27 | 20.48 | 21.25 | 800,425 | +1.10(+5.45%) |
Jul 14, 2009 | 19.94 | 20.15 | 19.79 | 20.15 | 468,283 | +0.13(+0.66%) |
Jul 13, 2009 | 19.56 | 20.11 | 19.52 | 20.02 | 764,088 | +0.54(+2.78%) |
Jul 10, 2009 | 19.18 | 19.69 | 19.18 | 19.47 | 500,277 | +0.06(+0.30%) |
Jul 09, 2009 | 19.43 | 19.66 | 19.18 | 19.42 | 530,010 | +0.10(+0.51%) |
Jul 08, 2009 | 19.61 | 19.73 | 19.11 | 19.32 | 744,242 | -0.20(-1.01%) |
Jul 07, 2009 | 20.32 | 20.37 | 19.51 | 19.52 | 641,643 | -0.89(-4.34%) |
Jul 06, 2009 | 20.10 | 20.43 | 19.75 | 20.40 | 514,754 | +0.05(+0.24%) |
Jul 02, 2009 | 20.74 | 20.74 | 20.22 | 20.35 | 411,323 | -0.74(-3.50%) |
Jul 01, 2009 | 21.11 | 21.66 | 21.04 | 21.09 | 898,994 | +0.12(+0.59%) |
Jun 30, 2009 | 21.10 | 21.37 | 20.88 | 20.97 | 878,560 | -0.22(-1.04%) |
Jun 29, 2009 | 20.75 | 21.29 | 20.58 | 21.19 | 574,492 | +0.43(+2.05%) |
Jun 26, 2009 | 20.41 | 20.86 | 20.19 | 20.76 | 1,927,379 | +0.14(+0.68%) |
Jun 25, 2009 | 20.32 | 20.73 | 20.25 | 20.62 | 726,317 | +0.45(+2.24%) |
Jun 24, 2009 | 20.44 | 20.69 | 20.05 | 20.17 | 713,748 | -0.04(-0.20%) |
Jun 23, 2009 | 20.24 | 20.48 | 19.97 | 20.21 | 458,408 | +0.00(+0.00%) |
Jun 22, 2009 | 21.22 | 21.24 | 20.20 | 20.21 | 702,734 | -1.34(-6.20%) |
Jun 19, 2009 | 21.86 | 22.11 | 21.33 | 21.55 | 422,825 | -0.07(-0.30%) |
Jun 18, 2009 | 21.38 | 21.74 | 21.18 | 21.61 | 417,357 | +0.19(+0.88%) |
Jun 17, 2009 | 21.38 | 21.81 | 20.87 | 21.43 | 546,788 | -0.01(-0.04%) |
Jun 16, 2009 | 22.18 | 22.33 | 21.43 | 21.43 | 549,421 | -0.64(-2.90%) |
Jun 15, 2009 | 22.75 | 22.75 | 21.76 | 22.07 | 421,689 | -0.97(-4.20%) |
Jun 12, 2009 | 23.24 | 23.31 | 22.69 | 23.04 | 390,496 | -0.47(-1.99%) |
Jun 11, 2009 | 22.80 | 23.65 | 22.76 | 23.51 | 737,642 | +0.71(+3.13%) |
Jun 10, 2009 | 23.17 | 23.35 | 22.32 | 22.80 | 610,500 | -0.20(-0.86%) |
Jun 09, 2009 | 23.07 | 23.20 | 22.69 | 22.99 | 748,766 | +0.11(+0.47%) |
Jun 08, 2009 | 23.03 | 23.13 | 22.83 | 22.89 | 1,221,236 | -0.89(-3.76%) |
Jun 05, 2009 | 24.00 | 24.18 | 23.55 | 23.78 | 826,662 | -0.05(-0.21%) |
Jun 04, 2009 | 23.62 | 23.87 | 23.30 | 23.83 | 727,197 | +0.32(+1.36%) |
Jun 03, 2009 | 23.93 | 24.04 | 23.17 | 23.51 | 864,185 | -0.66(-2.75%) |
Jun 02, 2009 | 24.08 | 24.60 | 24.08 | 24.17 | 1,224,486 | -0.19(-0.77%) |
Jun 01, 2009 | 23.56 | 24.44 | 23.49 | 24.36 | 898,508 | +1.22(+5.28%) |
May 29, 2009 | 22.99 | 23.21 | 22.73 | 23.14 | 688,795 | +0.29(+1.26%) |
May 28, 2009 | 22.58 | 23.06 | 22.30 | 22.85 | 728,633 | +0.38(+1.68%) |
May 27, 2009 | 22.88 | 23.09 | 22.40 | 22.48 | 799,238 | -0.52(-2.25%) |
May 26, 2009 | 22.11 | 23.23 | 21.97 | 22.99 | 1,027,284 | +0.61(+2.71%) |
May 22, 2009 | 22.64 | 22.67 | 22.23 | 22.39 | 753,474 | -0.20(-0.91%) |
May 21, 2009 | 23.00 | 23.03 | 22.34 | 22.59 | 1,156,405 | -0.83(-3.54%) |
May 20, 2009 | 22.51 | 24.16 | 22.47 | 23.42 | 2,278,006 | +1.23(+5.54%) |
May 19, 2009 | 22.21 | 22.62 | 22.03 | 22.19 | 801,955 | -0.21(-0.95%) |
May 18, 2009 | 22.03 | 22.41 | 21.72 | 22.40 | 971,604 | +0.54(+2.48%) |
May 15, 2009 | 21.18 | 21.91 | 20.99 | 21.86 | 1,399,053 | +0.39(+1.79%) |
May 14, 2009 | 20.97 | 21.67 | 20.56 | 21.48 | 727,384 | +0.69(+3.31%) |
May 13, 2009 | 21.52 | 21.68 | 20.56 | 20.79 | 766,935 | -1.16(-5.27%) |
May 12, 2009 | 22.19 | 22.30 | 21.44 | 21.94 | 700,027 | -0.02(-0.11%) |
May 11, 2009 | 22.22 | 22.44 | 21.83 | 21.97 | 478,832 | -0.83(-3.63%) |
May 08, 2009 | 22.03 | 22.84 | 21.97 | 22.80 | 460,412 | +1.20(+5.54%) |
May 07, 2009 | 23.21 | 23.21 | 21.52 | 21.60 | 768,807 | -1.08(-4.77%) |
May 06, 2009 | 23.31 | 23.32 | 22.38 | 22.68 | 1,013,320 | -0.25(-1.11%) |
May 05, 2009 | 23.26 | 23.46 | 22.74 | 22.93 | 756,743 | -0.38(-1.62%) |
May 04, 2009 | 23.20 | 23.31 | 23.08 | 23.31 | 819,874 | +1.24(+5.61%) |