Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 26.22 | 26.34 | 26.17 | 26.25 | 29,655 | +0.04(+0.15%) |
Jul 30, 2009 | 26.26 | 26.45 | 26.21 | 26.21 | 14,037 | +0.27(+1.03%) |
Jul 29, 2009 | 25.88 | 25.94 | 25.75 | 25.94 | 53,183 | -0.11(-0.44%) |
Jul 28, 2009 | 25.89 | 26.09 | 25.79 | 26.05 | 20,250 | -0.05(-0.18%) |
Jul 27, 2009 | 25.98 | 26.10 | 25.84 | 26.10 | 65,119 | +0.07(+0.26%) |
Jul 24, 2009 | 25.82 | 26.03 | 25.72 | 26.03 | 2,322 | +0.09(+0.35%) |
Jul 23, 2009 | 25.41 | 26.03 | 25.41 | 25.94 | 56,143 | +0.60(+2.35%) |
Jul 22, 2009 | 25.26 | 25.53 | 25.26 | 25.34 | 46,805 | -0.05(-0.21%) |
Jul 21, 2009 | 25.49 | 25.49 | 25.13 | 25.40 | 32,264 | +0.15(+0.60%) |
Jul 20, 2009 | 25.18 | 25.30 | 25.04 | 25.24 | 212,112 | +0.21(+0.85%) |
Jul 17, 2009 | 24.94 | 25.05 | 24.91 | 25.03 | 10,248 | +0.02(+0.09%) |
Jul 16, 2009 | 24.70 | 25.08 | 24.70 | 25.01 | 35,081 | +0.21(+0.83%) |
Jul 15, 2009 | 24.40 | 24.82 | 24.40 | 24.80 | 35,870 | +0.69(+2.85%) |
Jul 14, 2009 | 24.02 | 24.11 | 23.90 | 24.11 | 80,678 | +0.14(+0.60%) |
Jul 13, 2009 | 23.46 | 23.97 | 23.38 | 23.97 | 23,473 | +0.54(+2.31%) |
Jul 10, 2009 | 23.45 | 23.51 | 23.28 | 23.43 | 26,207 | -0.08(-0.32%) |
Jul 09, 2009 | 23.60 | 23.63 | 23.43 | 23.50 | 36,143 | +0.03(+0.13%) |
Jul 08, 2009 | 23.59 | 23.59 | 23.23 | 23.47 | 88,169 | +0.03(+0.11%) |
Jul 07, 2009 | 23.85 | 23.85 | 23.45 | 23.45 | 16,059 | -0.45(-1.87%) |
Jul 06, 2009 | 23.66 | 23.91 | 23.61 | 23.89 | 23,039 | +0.00(+0.00%) |
Jul 02, 2009 | 24.22 | 24.22 | 23.89 | 23.89 | 20,451 | -0.60(-2.43%) |
Jul 01, 2009 | 24.57 | 24.75 | 24.49 | 24.49 | 38,653 | +0.05(+0.19%) |
Jun 30, 2009 | 24.65 | 24.69 | 24.30 | 24.44 | 35,905 | -0.22(-0.90%) |
Jun 29, 2009 | 24.46 | 24.66 | 24.41 | 24.66 | 44,060 | +0.25(+1.03%) |
Jun 26, 2009 | 24.40 | 24.46 | 24.28 | 24.41 | 68,737 | -0.04(-0.15%) |
Jun 25, 2009 | 24.12 | 24.46 | 24.12 | 24.45 | 48,343 | +0.48(+1.99%) |
Jun 24, 2009 | 24.01 | 24.20 | 23.85 | 23.97 | 244,717 | +0.06(+0.27%) |
Jun 23, 2009 | 23.95 | 24.01 | 23.81 | 23.91 | 67,875 | -0.01(-0.03%) |
Jun 22, 2009 | 24.35 | 24.35 | 23.90 | 23.92 | 18,700 | -0.67(-2.71%) |
Jun 19, 2009 | 24.72 | 24.73 | 24.48 | 24.58 | 14,234 | +0.08(+0.32%) |
Jun 18, 2009 | 24.38 | 24.62 | 24.38 | 24.50 | 22,026 | +0.18(+0.75%) |
Jun 17, 2009 | 24.30 | 24.50 | 24.19 | 24.32 | 24,983 | +0.00(+0.00%) |
Jun 16, 2009 | 24.77 | 24.78 | 24.31 | 24.32 | 96,124 | -0.34(-1.39%) |
Jun 15, 2009 | 24.95 | 24.95 | 24.52 | 24.66 | 32,731 | -0.55(-2.18%) |
Jun 12, 2009 | 25.01 | 25.23 | 25.01 | 25.21 | 31,527 | +0.05(+0.18%) |
Jun 11, 2009 | 25.10 | 25.46 | 25.10 | 25.17 | 50,938 | +0.16(+0.64%) |
Jun 10, 2009 | 25.33 | 25.33 | 24.78 | 25.01 | 23,232 | -0.10(-0.40%) |
Jun 09, 2009 | 25.15 | 25.18 | 24.97 | 25.11 | 61,434 | +0.08(+0.32%) |
Jun 08, 2009 | 24.85 | 25.21 | 24.74 | 25.03 | 83,184 | -0.01(-0.05%) |
Jun 05, 2009 | 25.37 | 25.37 | 24.95 | 25.04 | 67,073 | -0.05(-0.18%) |
Jun 04, 2009 | 24.92 | 25.08 | 24.76 | 25.08 | 49,440 | +0.33(+1.33%) |
Jun 03, 2009 | 24.95 | 24.95 | 24.62 | 24.75 | 48,332 | -0.39(-1.55%) |
Jun 02, 2009 | 25.03 | 25.24 | 25.03 | 25.14 | 30,480 | +0.03(+0.12%) |
Jun 01, 2009 | 24.79 | 25.21 | 24.77 | 25.11 | 153,751 | +0.60(+2.46%) |
May 29, 2009 | 24.37 | 24.56 | 24.13 | 24.51 | 82,639 | +0.35(+1.45%) |
May 28, 2009 | 23.99 | 24.22 | 23.75 | 24.16 | 41,547 | +0.37(+1.57%) |
May 27, 2009 | 24.27 | 24.31 | 23.77 | 23.79 | 42,092 | -0.38(-1.58%) |
May 26, 2009 | 23.49 | 24.26 | 23.49 | 24.17 | 32,809 | +0.52(+2.19%) |
May 22, 2009 | 23.79 | 23.89 | 23.58 | 23.65 | 76,563 | +0.01(+0.03%) |
May 21, 2009 | 23.75 | 23.81 | 23.46 | 23.64 | 82,176 | -0.38(-1.59%) |
May 20, 2009 | 24.35 | 24.54 | 24.00 | 24.02 | 110,803 | -0.14(-0.57%) |
May 19, 2009 | 24.21 | 24.35 | 24.13 | 24.16 | 102,818 | -0.05(-0.19%) |
May 18, 2009 | 23.73 | 24.21 | 23.73 | 24.21 | 66,700 | +0.72(+3.05%) |
May 15, 2009 | 23.74 | 23.85 | 23.43 | 23.49 | 590,257 | -0.27(-1.16%) |
May 14, 2009 | 23.64 | 23.92 | 23.56 | 23.76 | 60,463 | +0.19(+0.81%) |
May 13, 2009 | 23.78 | 23.88 | 23.52 | 23.57 | 64,184 | -0.55(-2.28%) |
May 12, 2009 | 24.11 | 24.26 | 23.84 | 24.12 | 85,342 | +0.02(+0.06%) |
May 11, 2009 | 24.29 | 24.37 | 24.11 | 24.11 | 94,242 | -0.50(-2.02%) |
May 08, 2009 | 24.39 | 24.66 | 24.24 | 24.60 | 93,283 | +0.52(+2.16%) |
May 07, 2009 | 24.63 | 24.65 | 23.96 | 24.08 | 589,715 | -0.31(-1.28%) |
May 06, 2009 | 24.26 | 24.40 | 24.01 | 24.40 | 166,822 | +0.45(+1.88%) |
May 05, 2009 | 23.96 | 24.05 | 23.80 | 23.95 | 40,024 | -0.10(-0.41%) |
May 04, 2009 | 23.88 | 24.05 | 23.82 | 24.05 | 79,774 | +0.74(+3.18%) |