Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.32 | 25.34 | 24.07 | 25.18 | 817,610 | +0.72(+2.93%) |
Jul 30, 2009 | 24.21 | 24.84 | 23.75 | 24.47 | 695,465 | +0.69(+2.90%) |
Jul 29, 2009 | 23.72 | 23.86 | 23.03 | 23.78 | 531,306 | +0.02(+0.08%) |
Jul 28, 2009 | 23.93 | 24.10 | 23.55 | 23.76 | 454,086 | -0.13(-0.53%) |
Jul 27, 2009 | 23.74 | 23.96 | 23.64 | 23.88 | 285,256 | +0.03(+0.11%) |
Jul 24, 2009 | 23.85 | 23.93 | 23.23 | 23.86 | 237,519 | -0.02(-0.08%) |
Jul 23, 2009 | 22.79 | 23.88 | 22.60 | 23.88 | 941,510 | +1.03(+4.50%) |
Jul 22, 2009 | 22.98 | 23.02 | 22.48 | 22.85 | 757,434 | -0.36(-1.55%) |
Jul 21, 2009 | 24.20 | 24.23 | 23.07 | 23.21 | 877,661 | -0.96(-3.99%) |
Jul 20, 2009 | 24.07 | 24.60 | 24.00 | 24.17 | 760,004 | +0.11(+0.45%) |
Jul 17, 2009 | 23.64 | 24.32 | 23.28 | 24.07 | 539,450 | +0.32(+1.37%) |
Jul 16, 2009 | 23.71 | 23.88 | 23.14 | 23.74 | 808,034 | +0.06(+0.27%) |
Jul 15, 2009 | 23.25 | 23.79 | 22.97 | 23.68 | 1,417,122 | +0.64(+2.78%) |
Jul 14, 2009 | 23.24 | 23.25 | 22.85 | 23.04 | 635,200 | -0.14(-0.62%) |
Jul 13, 2009 | 22.66 | 23.18 | 22.52 | 23.18 | 782,324 | +0.63(+2.80%) |
Jul 10, 2009 | 21.81 | 22.70 | 21.80 | 22.55 | 1,296,583 | +0.39(+1.75%) |
Jul 09, 2009 | 22.06 | 22.62 | 21.87 | 22.16 | 1,007,115 | +0.36(+1.65%) |
Jul 08, 2009 | 21.89 | 22.10 | 21.58 | 21.80 | 959,271 | -0.09(-0.41%) |
Jul 07, 2009 | 22.52 | 22.70 | 21.85 | 21.89 | 915,241 | -0.46(-2.06%) |
Jul 06, 2009 | 22.14 | 22.66 | 21.84 | 22.35 | 1,167,629 | +0.06(+0.28%) |
Jul 02, 2009 | 22.20 | 22.63 | 21.43 | 22.29 | 1,598,682 | +0.60(+2.78%) |
Jul 01, 2009 | 22.07 | 22.30 | 21.62 | 21.69 | 1,887,035 | -0.33(-1.51%) |
Jun 30, 2009 | 21.96 | 22.25 | 21.72 | 22.02 | 1,948,901 | -0.10(-0.45%) |
Jun 29, 2009 | 22.69 | 22.70 | 21.32 | 22.12 | 1,650,552 | -0.29(-1.29%) |
Jun 26, 2009 | 22.34 | 23.10 | 22.02 | 22.41 | 4,405,955 | -0.05(-0.20%) |
Jun 25, 2009 | 22.38 | 22.51 | 22.10 | 22.45 | 1,286,058 | +0.83(+3.83%) |
Jun 24, 2009 | 21.10 | 21.81 | 20.85 | 21.62 | 1,558,762 | +0.66(+3.14%) |
Jun 23, 2009 | 20.60 | 21.16 | 20.07 | 20.97 | 1,149,232 | +0.48(+2.33%) |
Jun 22, 2009 | 21.34 | 21.37 | 20.47 | 20.49 | 1,040,930 | -0.98(-4.57%) |
Jun 19, 2009 | 21.62 | 21.62 | 21.12 | 21.47 | 990,417 | -0.15(-0.71%) |
Jun 18, 2009 | 20.96 | 21.70 | 20.80 | 21.62 | 940,274 | +0.54(+2.56%) |
Jun 17, 2009 | 20.54 | 21.32 | 20.48 | 21.08 | 1,446,396 | +0.57(+2.77%) |
Jun 16, 2009 | 21.43 | 21.68 | 20.02 | 20.52 | 3,028,426 | -0.86(-4.00%) |
Jun 15, 2009 | 21.35 | 21.56 | 20.88 | 21.37 | 1,920,151 | -0.18(-0.84%) |
Jun 12, 2009 | 21.17 | 21.75 | 21.17 | 21.55 | 1,747,236 | -0.03(-0.13%) |
Jun 11, 2009 | 20.96 | 21.62 | 20.70 | 21.58 | 1,240,499 | +0.65(+3.10%) |
Jun 10, 2009 | 21.05 | 21.05 | 20.46 | 20.93 | 1,585,152 | -0.02(-0.09%) |
Jun 09, 2009 | 20.15 | 21.17 | 20.15 | 20.95 | 2,054,133 | +0.64(+3.15%) |
Jun 08, 2009 | 20.34 | 20.46 | 20.06 | 20.31 | 698,158 | -0.36(-1.74%) |
Jun 05, 2009 | 21.36 | 21.42 | 20.39 | 20.67 | 1,902,211 | -0.75(-3.49%) |
Jun 04, 2009 | 20.54 | 22.13 | 20.39 | 21.42 | 2,947,960 | +0.95(+4.62%) |
Jun 03, 2009 | 20.86 | 20.62 | 20.20 | 20.47 | 1,324,975 | -0.39(-1.86%) |
Jun 02, 2009 | 20.26 | 20.93 | 20.12 | 20.86 | 1,605,714 | +0.61(+3.03%) |
Jun 01, 2009 | 19.34 | 20.27 | 19.24 | 20.25 | 2,133,667 | +1.08(+5.64%) |
May 29, 2009 | 18.83 | 19.27 | 18.47 | 19.16 | 1,306,717 | +0.53(+2.85%) |
May 28, 2009 | 18.84 | 19.05 | 18.45 | 18.63 | 1,160,936 | +0.15(+0.83%) |
May 27, 2009 | 19.52 | 19.71 | 18.30 | 18.48 | 2,541,217 | -1.19(-6.05%) |
May 26, 2009 | 18.65 | 19.68 | 18.47 | 19.67 | 2,119,775 | +1.02(+5.46%) |
May 22, 2009 | 18.85 | 19.03 | 18.15 | 18.65 | 1,777,138 | -0.31(-1.62%) |
May 21, 2009 | 19.15 | 19.46 | 18.80 | 18.96 | 2,103,185 | -0.23(-1.22%) |
May 20, 2009 | 19.46 | 19.78 | 18.99 | 19.19 | 3,866,573 | -0.24(-1.25%) |
May 19, 2009 | 19.28 | 19.43 | 18.20 | 19.43 | 15,897,837 | -1.72(-8.13%) |
May 18, 2009 | 21.21 | 21.46 | 20.73 | 21.16 | 983,623 | +0.34(+1.65%) |
May 15, 2009 | 20.29 | 21.03 | 20.29 | 20.81 | 883,358 | +0.40(+1.94%) |
May 14, 2009 | 19.81 | 20.51 | 19.47 | 20.42 | 626,377 | +0.64(+3.23%) |
May 13, 2009 | 20.52 | 20.95 | 19.47 | 19.78 | 895,076 | -1.19(-5.67%) |
May 12, 2009 | 21.49 | 21.49 | 20.67 | 20.97 | 702,998 | -0.29(-1.36%) |
May 11, 2009 | 21.07 | 21.70 | 20.81 | 21.25 | 731,709 | -0.04(-0.21%) |
May 08, 2009 | 20.34 | 21.30 | 20.06 | 21.30 | 741,525 | +1.26(+6.29%) |
May 07, 2009 | 20.78 | 20.82 | 19.87 | 20.04 | 722,641 | -0.45(-2.20%) |
May 06, 2009 | 20.35 | 20.77 | 20.13 | 20.49 | 891,715 | +0.19(+0.93%) |
May 05, 2009 | 19.88 | 20.40 | 19.72 | 20.30 | 615,054 | +0.21(+1.03%) |
May 04, 2009 | 19.28 | 20.15 | 19.26 | 20.09 | 786,728 | +0.45(+2.29%) |