Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 25.79 | 25.95 | 25.79 | 25.79 | 2,168 | +0.12(+0.45%) |
Jul 30, 2009 | 25.31 | 26.46 | 25.31 | 25.67 | 23,377 | +0.79(+3.17%) |
Jul 29, 2009 | 24.95 | 25.08 | 24.68 | 24.88 | 5,304 | -0.15(-0.62%) |
Jul 28, 2009 | 24.94 | 25.05 | 24.62 | 25.04 | 6,594 | -0.07(-0.28%) |
Jul 27, 2009 | 24.95 | 25.12 | 24.67 | 25.11 | 1,883 | +0.40(+1.60%) |
Jul 24, 2009 | 24.70 | 24.74 | 24.53 | 24.71 | 12,502 | +0.01(+0.04%) |
Jul 23, 2009 | 24.14 | 24.83 | 24.13 | 24.70 | 18,121 | +0.70(+2.92%) |
Jul 22, 2009 | 23.86 | 24.02 | 23.86 | 24.00 | 2,710 | +0.15(+0.61%) |
Jul 21, 2009 | 23.89 | 23.89 | 23.55 | 23.86 | 11,918 | +0.21(+0.89%) |
Jul 20, 2009 | 23.35 | 23.65 | 23.18 | 23.65 | 3,998 | +0.76(+3.31%) |
Jul 17, 2009 | 23.01 | 23.07 | 22.81 | 22.89 | 9,860 | +0.00(+0.01%) |
Jul 16, 2009 | 22.69 | 22.89 | 22.51 | 22.89 | 3,763 | +0.31(+1.37%) |
Jul 15, 2009 | 22.25 | 22.64 | 22.25 | 22.58 | 7,416 | +0.98(+4.55%) |
Jul 14, 2009 | 21.38 | 21.65 | 21.38 | 21.60 | 2,797 | +0.35(+1.66%) |
Jul 13, 2009 | 21.06 | 21.24 | 20.79 | 21.24 | 10,341 | +0.41(+1.97%) |
Jul 10, 2009 | 20.62 | 20.86 | 20.57 | 20.83 | 7,527 | +0.03(+0.13%) |
Jul 09, 2009 | 20.68 | 20.86 | 20.56 | 20.80 | 6,472 | +0.28(+1.37%) |
Jul 08, 2009 | 21.00 | 21.00 | 20.37 | 20.52 | 4,796 | -0.48(-2.29%) |
Jul 07, 2009 | 21.44 | 21.44 | 21.00 | 21.00 | 2,745 | -0.56(-2.58%) |
Jul 06, 2009 | 21.59 | 21.59 | 21.26 | 21.56 | 18,889 | -0.15(-0.68%) |
Jul 02, 2009 | 21.72 | 21.85 | 21.70 | 21.71 | 15,572 | -0.70(-3.10%) |
Jul 01, 2009 | 22.48 | 22.60 | 22.40 | 22.40 | 5,210 | +0.30(+1.37%) |
Jun 30, 2009 | 21.94 | 22.10 | 21.94 | 22.10 | 5,111 | -0.31(-1.40%) |
Jun 29, 2009 | 22.46 | 22.46 | 22.30 | 22.41 | 478 | +0.27(+1.22%) |
Jun 26, 2009 | 21.88 | 22.17 | 21.87 | 22.14 | 3,818 | +0.21(+0.97%) |
Jun 25, 2009 | 21.99 | 22.04 | 21.26 | 21.93 | 6,532 | +0.29(+1.35%) |
Jun 24, 2009 | 21.96 | 21.96 | 21.63 | 21.64 | 5,168 | +0.49(+2.31%) |
Jun 23, 2009 | 21.20 | 21.24 | 20.38 | 21.15 | 10,894 | +0.00(+0.00%) |
Jun 22, 2009 | 21.88 | 21.88 | 21.15 | 21.15 | 2,722 | -1.20(-5.36%) |
Jun 19, 2009 | 22.36 | 22.40 | 22.18 | 22.35 | 5,812 | +0.08(+0.35%) |
Jun 18, 2009 | 22.40 | 22.55 | 22.23 | 22.27 | 12,742 | -0.09(-0.38%) |
Jun 17, 2009 | 22.45 | 22.45 | 21.94 | 22.36 | 4,973 | -0.28(-1.23%) |
Jun 16, 2009 | 23.26 | 23.26 | 22.16 | 22.63 | 44,706 | -0.24(-1.05%) |
Jun 15, 2009 | 23.52 | 23.62 | 22.84 | 22.88 | 8,119 | -0.92(-3.86%) |
Jun 12, 2009 | 23.89 | 23.96 | 23.33 | 23.79 | 16,899 | -0.30(-1.25%) |
Jun 11, 2009 | 24.01 | 24.36 | 23.98 | 24.09 | 6,557 | +0.28(+1.17%) |
Jun 10, 2009 | 24.72 | 24.72 | 23.56 | 23.81 | 7,754 | -0.18(-0.75%) |
Jun 09, 2009 | 23.92 | 24.05 | 23.92 | 23.99 | 6,491 | +0.09(+0.36%) |
Jun 08, 2009 | 23.74 | 24.07 | 23.49 | 23.91 | 17,519 | -0.13(-0.55%) |
Jun 05, 2009 | 24.43 | 24.43 | 24.03 | 24.04 | 3,521 | -0.25(-1.01%) |
Jun 04, 2009 | 23.95 | 24.40 | 23.95 | 24.29 | 8,798 | +0.45(+1.87%) |
Jun 03, 2009 | 24.20 | 24.20 | 23.70 | 23.84 | 19,542 | -0.67(-2.71%) |
Jun 02, 2009 | 24.36 | 24.61 | 24.33 | 24.50 | 17,804 | -0.08(-0.31%) |
Jun 01, 2009 | 24.57 | 24.74 | 24.42 | 24.58 | 11,210 | +0.84(+3.55%) |
May 29, 2009 | 23.56 | 24.18 | 23.56 | 23.74 | 12,182 | +0.41(+1.76%) |
May 28, 2009 | 23.05 | 23.37 | 22.71 | 23.33 | 4,626 | +0.22(+0.94%) |
May 27, 2009 | 23.48 | 23.63 | 23.11 | 23.11 | 6,208 | -0.46(-1.93%) |
May 26, 2009 | 22.69 | 23.57 | 22.50 | 23.57 | 1,131 | +0.71(+3.12%) |
May 22, 2009 | 23.34 | 23.34 | 22.83 | 22.86 | 7,388 | -0.32(-1.39%) |
May 21, 2009 | 22.97 | 23.28 | 22.88 | 23.18 | 21,775 | -0.45(-1.92%) |
May 20, 2009 | 24.00 | 24.77 | 23.63 | 23.63 | 49,022 | +0.29(+1.24%) |
May 19, 2009 | 23.06 | 23.58 | 23.06 | 23.34 | 4,335 | +0.17(+0.71%) |
May 18, 2009 | 22.69 | 23.19 | 22.69 | 23.18 | 3,405 | +0.87(+3.89%) |
May 15, 2009 | 22.65 | 22.83 | 22.12 | 22.31 | 9,346 | -0.03(-0.15%) |
May 14, 2009 | 21.84 | 23.19 | 21.25 | 22.34 | 64,082 | +0.32(+1.47%) |
May 13, 2009 | 23.19 | 23.39 | 22.02 | 22.02 | 23,567 | -1.66(-7.01%) |
May 12, 2009 | 23.98 | 24.72 | 22.80 | 23.68 | 13,043 | -0.32(-1.32%) |
May 11, 2009 | 25.49 | 25.49 | 23.95 | 23.99 | 15,611 | -0.46(-1.86%) |
May 08, 2009 | 23.79 | 24.49 | 23.60 | 24.45 | 11,025 | +1.44(+6.28%) |
May 07, 2009 | 24.33 | 24.62 | 22.92 | 23.01 | 24,067 | -1.41(-5.76%) |
May 06, 2009 | 24.03 | 24.41 | 23.99 | 24.41 | 29,589 | +0.59(+2.47%) |
May 05, 2009 | 23.89 | 23.89 | 23.48 | 23.82 | 6,761 | -0.11(-0.46%) |
May 04, 2009 | 22.63 | 24.53 | 22.63 | 23.93 | 30,071 | +1.55(+6.94%) |