Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 23.01 | 23.34 | 23.01 | 23.12 | 412,077 | +0.01(+0.05%) |
Jul 30, 2009 | 23.12 | 23.55 | 23.03 | 23.11 | 398,266 | +0.25(+1.08%) |
Jul 29, 2009 | 22.85 | 23.05 | 22.67 | 22.86 | 353,225 | -0.06(-0.26%) |
Jul 28, 2009 | 23.02 | 23.21 | 22.73 | 22.92 | 357,983 | -0.22(-0.94%) |
Jul 27, 2009 | 23.05 | 23.22 | 22.78 | 23.14 | 432,095 | -0.13(-0.56%) |
Jul 24, 2009 | 23.25 | 23.30 | 22.77 | 23.27 | 1,038 | -0.09(-0.40%) |
Jul 23, 2009 | 22.84 | 23.57 | 22.50 | 23.37 | 592,743 | +0.61(+2.69%) |
Jul 22, 2009 | 22.61 | 23.05 | 22.56 | 22.75 | 349,317 | -0.01(-0.03%) |
Jul 21, 2009 | 22.30 | 22.81 | 22.28 | 22.76 | 1,194,737 | +0.34(+1.50%) |
Jul 20, 2009 | 21.84 | 22.43 | 21.67 | 22.42 | 655,179 | +0.62(+2.84%) |
Jul 17, 2009 | 21.46 | 21.88 | 21.33 | 21.80 | 715,419 | +0.24(+1.09%) |
Jul 16, 2009 | 21.03 | 21.61 | 20.91 | 21.57 | 790,423 | +0.48(+2.26%) |
Jul 15, 2009 | 21.19 | 21.19 | 20.93 | 21.09 | 719,322 | +0.15(+0.73%) |
Jul 14, 2009 | 20.77 | 21.06 | 20.47 | 20.94 | 617,507 | +0.11(+0.54%) |
Jul 13, 2009 | 20.54 | 20.84 | 20.07 | 20.83 | 786,181 | +0.30(+1.46%) |
Jul 10, 2009 | 20.32 | 20.68 | 20.14 | 20.53 | 719,516 | -0.04(-0.20%) |
Jul 09, 2009 | 20.89 | 20.89 | 20.41 | 20.57 | 935,859 | -0.09(-0.43%) |
Jul 08, 2009 | 20.65 | 20.76 | 20.28 | 20.66 | 1,022,330 | +0.02(+0.09%) |
Jul 07, 2009 | 20.82 | 21.09 | 20.56 | 20.64 | 1,235,456 | -0.25(-1.21%) |
Jul 06, 2009 | 20.91 | 21.32 | 20.61 | 20.89 | 1,351,873 | -0.26(-1.23%) |
Jul 02, 2009 | 22.67 | 22.92 | 21.15 | 21.15 | 3,575,010 | -0.22(-1.05%) |
Jul 01, 2009 | 21.02 | 21.53 | 20.85 | 21.37 | 1,511,019 | +0.47(+2.23%) |
Jun 30, 2009 | 20.98 | 21.34 | 20.68 | 20.91 | 1,845,825 | -0.04(-0.20%) |
Jun 29, 2009 | 20.60 | 21.03 | 20.37 | 20.95 | 2,364,099 | +0.38(+1.86%) |
Jun 26, 2009 | 20.31 | 20.63 | 20.02 | 20.57 | 788,078 | +0.22(+1.07%) |
Jun 25, 2009 | 20.23 | 20.39 | 20.19 | 20.35 | 616,632 | +0.24(+1.17%) |
Jun 24, 2009 | 20.08 | 20.43 | 19.95 | 20.11 | 390,314 | +0.18(+0.92%) |
Jun 23, 2009 | 20.04 | 20.18 | 19.93 | 19.93 | 575,797 | -0.12(-0.62%) |
Jun 22, 2009 | 20.57 | 20.67 | 20.05 | 20.05 | 559,787 | -0.59(-2.85%) |
Jun 19, 2009 | 20.93 | 21.10 | 20.57 | 20.64 | 746,929 | -0.01(-0.06%) |
Jun 18, 2009 | 20.47 | 20.78 | 20.23 | 20.66 | 723,531 | +0.24(+1.15%) |
Jun 17, 2009 | 20.60 | 20.97 | 20.37 | 20.42 | 1,308,334 | -0.23(-1.11%) |
Jun 16, 2009 | 21.44 | 21.44 | 20.55 | 20.65 | 768,117 | -0.52(-2.48%) |
Jun 15, 2009 | 21.79 | 21.83 | 21.00 | 21.17 | 961,082 | -0.87(-3.96%) |
Jun 12, 2009 | 21.99 | 22.06 | 21.70 | 22.05 | 798,039 | -0.05(-0.24%) |
Jun 11, 2009 | 22.58 | 22.71 | 22.05 | 22.10 | 982,098 | -0.38(-1.70%) |
Jun 10, 2009 | 23.52 | 23.53 | 22.37 | 22.48 | 1,217,900 | -0.77(-3.30%) |
Jun 09, 2009 | 23.61 | 23.61 | 23.18 | 23.25 | 738,716 | -0.21(-0.88%) |
Jun 08, 2009 | 23.37 | 23.66 | 23.27 | 23.45 | 628,458 | -0.25(-1.04%) |
Jun 05, 2009 | 23.90 | 24.01 | 23.41 | 23.70 | 425,136 | +0.10(+0.42%) |
Jun 04, 2009 | 23.44 | 23.63 | 23.01 | 23.60 | 647,823 | +0.19(+0.83%) |
Jun 03, 2009 | 22.89 | 23.43 | 22.72 | 23.41 | 1,175,029 | -0.08(-0.33%) |
Jun 02, 2009 | 23.43 | 23.70 | 23.08 | 23.48 | 771,077 | +0.15(+0.63%) |
Jun 01, 2009 | 21.80 | 23.52 | 21.59 | 23.34 | 923,816 | +1.90(+8.85%) |
May 29, 2009 | 21.72 | 21.93 | 21.32 | 21.44 | 1,398,883 | -0.27(-1.25%) |
May 28, 2009 | 21.86 | 22.05 | 21.14 | 21.71 | 622,849 | -0.08(-0.35%) |
May 27, 2009 | 22.45 | 22.58 | 21.68 | 21.79 | 531,939 | -0.74(-3.30%) |
May 26, 2009 | 21.05 | 22.65 | 20.85 | 22.53 | 1,146,940 | +1.35(+6.37%) |
May 22, 2009 | 21.34 | 21.54 | 20.94 | 21.18 | 555,952 | -0.04(-0.17%) |
May 21, 2009 | 21.33 | 21.33 | 20.86 | 21.21 | 983,099 | -0.46(-2.12%) |
May 20, 2009 | 22.20 | 22.50 | 21.59 | 21.67 | 1,064,192 | -0.32(-1.45%) |
May 19, 2009 | 22.39 | 22.39 | 21.69 | 21.99 | 1,139,065 | -0.41(-1.82%) |
May 18, 2009 | 21.90 | 22.40 | 21.60 | 22.40 | 917,483 | +0.63(+2.90%) |
May 15, 2009 | 21.54 | 22.13 | 21.30 | 21.77 | 1,266,264 | +0.29(+1.34%) |
May 14, 2009 | 21.39 | 21.79 | 21.03 | 21.48 | 591,073 | +0.21(+0.97%) |
May 13, 2009 | 21.80 | 21.92 | 21.23 | 21.27 | 725,645 | -0.94(-4.22%) |
May 12, 2009 | 22.74 | 22.99 | 21.97 | 22.21 | 778,338 | -0.16(-0.71%) |
May 11, 2009 | 22.36 | 22.73 | 22.01 | 22.37 | 553,915 | -0.42(-1.84%) |
May 08, 2009 | 22.48 | 22.98 | 21.71 | 22.79 | 848,376 | +0.67(+3.01%) |
May 07, 2009 | 23.10 | 23.35 | 21.92 | 22.12 | 1,238,596 | -0.76(-3.32%) |
May 06, 2009 | 23.96 | 24.20 | 22.77 | 22.88 | 1,530,487 | -0.91(-3.84%) |
May 05, 2009 | 24.23 | 24.27 | 23.71 | 23.80 | 717,495 | -0.63(-2.58%) |
May 04, 2009 | 23.83 | 24.46 | 23.38 | 24.43 | 873,894 | +0.94(+3.99%) |