Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 25.07 | 25.50 | 24.94 | 25.28 | 153,276 | +0.10(+0.40%) |
Jul 30, 2009 | 25.34 | 26.00 | 25.15 | 25.18 | 108,696 | -0.04(-0.16%) |
Jul 29, 2009 | 25.32 | 25.57 | 25.09 | 25.22 | 148,532 | -0.39(-1.52%) |
Jul 28, 2009 | 24.67 | 25.67 | 24.52 | 25.61 | 140,491 | +0.73(+2.93%) |
Jul 27, 2009 | 24.59 | 24.97 | 24.44 | 24.88 | 120,115 | +0.40(+1.63%) |
Jul 24, 2009 | 24.24 | 24.71 | 23.91 | 24.48 | 155,101 | +0.16(+0.66%) |
Jul 23, 2009 | 23.39 | 24.45 | 23.07 | 24.32 | 183,679 | +0.85(+3.62%) |
Jul 22, 2009 | 23.27 | 23.90 | 22.99 | 23.47 | 140,464 | -0.09(-0.38%) |
Jul 21, 2009 | 24.71 | 24.83 | 23.35 | 23.56 | 128,191 | -1.14(-4.62%) |
Jul 20, 2009 | 24.75 | 24.82 | 24.35 | 24.70 | 203,785 | +0.20(+0.82%) |
Jul 17, 2009 | 24.25 | 24.87 | 23.62 | 24.50 | 223,758 | +0.32(+1.32%) |
Jul 16, 2009 | 24.03 | 24.32 | 22.82 | 24.18 | 117,690 | +0.07(+0.29%) |
Jul 15, 2009 | 23.55 | 24.29 | 23.08 | 24.11 | 220,702 | +1.08(+4.69%) |
Jul 14, 2009 | 23.99 | 23.99 | 22.28 | 23.03 | 319,713 | -0.49(-2.08%) |
Jul 13, 2009 | 22.80 | 23.60 | 22.48 | 23.52 | 381,316 | +1.09(+4.86%) |
Jul 10, 2009 | 22.08 | 22.53 | 21.77 | 22.43 | 164,321 | +0.32(+1.45%) |
Jul 09, 2009 | 22.02 | 22.39 | 21.83 | 22.11 | 143,951 | +0.23(+1.05%) |
Jul 08, 2009 | 21.60 | 21.96 | 21.31 | 21.88 | 166,635 | +0.33(+1.53%) |
Jul 07, 2009 | 21.52 | 21.85 | 21.17 | 21.55 | 172,071 | +0.10(+0.47%) |
Jul 06, 2009 | 21.18 | 21.51 | 20.97 | 21.45 | 137,409 | +0.25(+1.18%) |
Jul 02, 2009 | 21.31 | 21.44 | 20.94 | 21.20 | 146,788 | -0.30(-1.40%) |
Jul 01, 2009 | 21.87 | 21.88 | 21.27 | 21.50 | 126,838 | -0.13(-0.60%) |
Jun 30, 2009 | 21.53 | 21.65 | 21.22 | 21.63 | 129,669 | +0.18(+0.84%) |
Jun 29, 2009 | 21.75 | 21.75 | 21.14 | 21.45 | 74,318 | -0.21(-0.97%) |
Jun 26, 2009 | 21.07 | 21.78 | 20.76 | 21.66 | 251,157 | +0.44(+2.07%) |
Jun 25, 2009 | 20.77 | 21.22 | 20.21 | 21.22 | 104,775 | +0.66(+3.21%) |
Jun 24, 2009 | 20.64 | 20.70 | 20.49 | 20.56 | 130,938 | +0.00(+0.00%) |
Jun 23, 2009 | 20.39 | 20.76 | 20.27 | 20.56 | 185,227 | +0.14(+0.69%) |
Jun 22, 2009 | 20.34 | 20.75 | 20.34 | 20.42 | 134,500 | -0.10(-0.49%) |
Jun 19, 2009 | 20.50 | 20.64 | 20.05 | 20.52 | 256,641 | +0.28(+1.38%) |
Jun 18, 2009 | 19.86 | 20.24 | 19.77 | 20.24 | 133,203 | +0.31(+1.56%) |
Jun 17, 2009 | 20.12 | 20.25 | 19.70 | 19.93 | 177,937 | -0.42(-2.06%) |
Jun 16, 2009 | 20.75 | 20.84 | 20.26 | 20.35 | 202,606 | -0.50(-2.40%) |
Jun 15, 2009 | 20.71 | 21.08 | 20.56 | 20.85 | 115,448 | -0.26(-1.23%) |
Jun 12, 2009 | 21.19 | 21.22 | 20.93 | 21.11 | 96,438 | +0.07(+0.33%) |
Jun 11, 2009 | 20.75 | 21.38 | 20.60 | 21.04 | 237,817 | +0.24(+1.15%) |
Jun 10, 2009 | 21.60 | 21.71 | 20.61 | 20.80 | 169,031 | -0.48(-2.26%) |
Jun 09, 2009 | 21.46 | 21.67 | 21.01 | 21.28 | 198,234 | -0.09(-0.42%) |
Jun 08, 2009 | 21.86 | 22.24 | 21.13 | 21.37 | 274,646 | -0.93(-4.17%) |
Jun 05, 2009 | 23.31 | 23.54 | 21.97 | 22.30 | 164,861 | -0.78(-3.38%) |
Jun 04, 2009 | 23.32 | 23.40 | 22.70 | 23.08 | 256,541 | -0.02(-0.09%) |
Jun 03, 2009 | 23.30 | 23.30 | 22.40 | 23.10 | 224,309 | -0.18(-0.77%) |
Jun 02, 2009 | 24.73 | 24.80 | 23.09 | 23.28 | 355,147 | -1.62(-6.51%) |
Jun 01, 2009 | 25.50 | 25.53 | 24.80 | 24.90 | 186,163 | -0.39(-1.54%) |
May 29, 2009 | 25.50 | 25.68 | 24.85 | 25.29 | 218,514 | -0.21(-0.82%) |
May 28, 2009 | 25.66 | 26.00 | 24.75 | 25.50 | 181,510 | +0.07(+0.28%) |
May 27, 2009 | 25.65 | 26.10 | 25.39 | 25.43 | 317,868 | -0.13(-0.51%) |
May 26, 2009 | 26.25 | 26.73 | 25.13 | 25.56 | 2,012,923 | -0.69(-2.63%) |
May 22, 2009 | 25.71 | 26.32 | 25.35 | 26.25 | 224,512 | +0.74(+2.90%) |
May 21, 2009 | 25.32 | 25.68 | 25.10 | 25.51 | 101,678 | -0.14(-0.55%) |
May 20, 2009 | 26.14 | 26.14 | 25.51 | 25.65 | 190,054 | -0.27(-1.04%) |
May 19, 2009 | 26.43 | 27.27 | 25.82 | 25.92 | 486,066 | +0.76(+3.02%) |
May 18, 2009 | 23.88 | 25.36 | 23.78 | 25.16 | 141,882 | +1.63(+6.93%) |
May 15, 2009 | 23.55 | 24.00 | 23.16 | 23.53 | 230,001 | +0.01(+0.04%) |
May 14, 2009 | 23.26 | 23.87 | 23.17 | 23.52 | 200,818 | +0.28(+1.20%) |
May 13, 2009 | 23.57 | 24.22 | 23.17 | 23.24 | 155,247 | -0.70(-2.92%) |
May 12, 2009 | 24.92 | 25.24 | 23.88 | 23.94 | 144,057 | -0.56(-2.29%) |
May 11, 2009 | 24.47 | 24.72 | 23.99 | 24.50 | 307,415 | -0.22(-0.89%) |
May 08, 2009 | 25.47 | 25.47 | 24.20 | 24.72 | 283,795 | -0.21(-0.84%) |
May 07, 2009 | 24.23 | 25.85 | 24.23 | 24.93 | 302,989 | +1.05(+4.40%) |
May 06, 2009 | 23.46 | 24.12 | 23.01 | 23.88 | 343,546 | +0.51(+2.18%) |
May 05, 2009 | 24.80 | 24.80 | 23.24 | 23.37 | 558,057 | -1.54(-6.18%) |
May 04, 2009 | 24.73 | 25.20 | 24.37 | 24.91 | 387,450 | +0.44(+1.80%) |