Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.05 | 24.05 | 23.47 | 23.58 | 91,815 | -0.53(-2.20%) |
Jul 30, 2009 | 24.12 | 24.15 | 24.00 | 24.11 | 45,892 | -0.12(-0.50%) |
Jul 29, 2009 | 24.09 | 24.29 | 24.04 | 24.23 | 40,349 | +0.28(+1.17%) |
Jul 28, 2009 | 23.85 | 24.06 | 23.78 | 23.95 | 78,791 | +0.41(+1.74%) |
Jul 27, 2009 | 23.52 | 23.61 | 23.50 | 23.54 | 65,592 | -0.09(-0.38%) |
Jul 24, 2009 | 23.62 | 23.64 | 23.54 | 23.63 | 42,639 | -0.00(-0.00%) |
Jul 23, 2009 | 23.70 | 23.70 | 23.44 | 23.63 | 117,180 | -0.01(-0.04%) |
Jul 22, 2009 | 23.81 | 23.81 | 23.55 | 23.64 | 85,505 | -0.08(-0.34%) |
Jul 21, 2009 | 23.56 | 23.80 | 23.56 | 23.72 | 174,986 | +0.12(+0.51%) |
Jul 20, 2009 | 23.58 | 23.71 | 23.49 | 23.60 | 149,726 | -0.40(-1.67%) |
Jul 17, 2009 | 23.97 | 24.02 | 23.91 | 24.00 | 63,391 | -0.03(-0.12%) |
Jul 16, 2009 | 23.97 | 24.07 | 23.95 | 24.03 | 78,981 | +0.11(+0.46%) |
Jul 15, 2009 | 23.94 | 23.97 | 23.84 | 23.92 | 212,808 | -0.39(-1.60%) |
Jul 14, 2009 | 24.30 | 24.39 | 24.25 | 24.31 | 85,638 | -0.18(-0.73%) |
Jul 13, 2009 | 24.74 | 24.74 | 24.37 | 24.49 | 253,128 | -0.19(-0.76%) |
Jul 10, 2009 | 25.10 | 25.10 | 24.64 | 24.68 | 696,824 | -0.00(-0.01%) |
Jul 09, 2009 | 24.66 | 24.70 | 24.53 | 24.68 | 571,767 | -0.09(-0.36%) |
Jul 08, 2009 | 24.53 | 24.82 | 24.52 | 24.77 | 34,887 | +0.39(+1.60%) |
Jul 07, 2009 | 24.38 | 24.40 | 24.22 | 24.38 | 8,991 | +0.02(+0.08%) |
Jul 06, 2009 | 24.41 | 24.46 | 24.35 | 24.36 | 10,883 | +0.17(+0.70%) |
Jul 02, 2009 | 24.21 | 24.22 | 24.15 | 24.19 | 3,150 | +0.29(+1.21%) |
Jul 01, 2009 | 23.98 | 23.98 | 23.76 | 23.90 | 9,711 | -0.35(-1.44%) |
Jun 30, 2009 | 24.04 | 24.35 | 24.04 | 24.25 | 96,327 | +0.26(+1.08%) |
Jun 29, 2009 | 24.06 | 24.06 | 23.95 | 23.99 | 11,620 | +0.06(+0.25%) |
Jun 26, 2009 | 23.83 | 23.95 | 23.83 | 23.93 | 18,011 | -0.03(-0.13%) |
Jun 25, 2009 | 23.96 | 24.05 | 23.96 | 23.96 | 4,315 | -0.18(-0.75%) |
Jun 24, 2009 | 24.02 | 24.24 | 24.00 | 24.14 | 18,906 | -0.16(-0.66%) |
Jun 23, 2009 | 24.37 | 24.51 | 24.26 | 24.30 | 25,830 | -0.09(-0.37%) |
Jun 22, 2009 | 24.42 | 24.45 | 24.35 | 24.39 | 18,512 | +0.30(+1.25%) |
Jun 19, 2009 | 24.07 | 24.11 | 24.02 | 24.09 | 5,660 | -0.04(-0.17%) |
Jun 18, 2009 | 23.99 | 24.13 | 23.95 | 24.13 | 13,061 | +0.18(+0.75%) |
Jun 17, 2009 | 24.11 | 24.22 | 23.95 | 23.95 | 17,946 | -0.13(-0.54%) |
Jun 16, 2009 | 24.05 | 24.19 | 24.02 | 24.08 | 30,536 | -0.16(-0.66%) |
Jun 15, 2009 | 24.07 | 24.30 | 24.07 | 24.24 | 61,142 | +0.27(+1.13%) |
Jun 12, 2009 | 23.93 | 24.00 | 23.89 | 23.97 | 19,747 | +0.34(+1.44%) |
Jun 11, 2009 | 23.71 | 23.75 | 23.44 | 23.63 | 58,689 | +0.05(+0.21%) |
Jun 10, 2009 | 23.38 | 23.66 | 23.38 | 23.58 | 9,471 | +0.01(+0.04%) |
Jun 09, 2009 | 23.48 | 23.63 | 23.48 | 23.57 | 9,127 | -0.07(-0.30%) |
Jun 08, 2009 | 23.72 | 23.80 | 23.63 | 23.64 | 23,835 | +0.02(+0.08%) |
Jun 05, 2009 | 23.47 | 23.62 | 23.36 | 23.62 | 35,722 | +0.57(+2.47%) |
Jun 04, 2009 | 23.23 | 23.25 | 22.97 | 23.05 | 44,954 | -0.41(-1.75%) |
Jun 03, 2009 | 23.11 | 23.46 | 23.08 | 23.46 | 58,032 | +0.48(+2.09%) |
Jun 02, 2009 | 23.04 | 23.04 | 22.88 | 22.98 | 43,176 | -0.17(-0.73%) |
Jun 01, 2009 | 22.84 | 23.15 | 22.84 | 23.15 | 59,647 | +0.13(+0.56%) |
May 29, 2009 | 23.16 | 23.16 | 23.01 | 23.02 | 44,177 | -0.53(-2.25%) |
May 28, 2009 | 23.59 | 23.60 | 23.40 | 23.55 | 27,210 | -0.26(-1.09%) |
May 27, 2009 | 23.71 | 23.87 | 23.57 | 23.81 | 62,710 | +0.06(+0.25%) |
May 26, 2009 | 23.93 | 23.97 | 23.73 | 23.75 | 14,941 | +0.11(+0.47%) |
May 22, 2009 | 23.57 | 23.70 | 23.55 | 23.64 | 38,781 | -0.05(-0.23%) |
May 21, 2009 | 24.16 | 24.23 | 23.69 | 23.69 | 40,344 | -0.48(-1.97%) |
May 20, 2009 | 24.39 | 24.39 | 24.15 | 24.17 | 34,968 | -0.36(-1.47%) |
May 19, 2009 | 24.64 | 24.64 | 24.43 | 24.53 | 13,149 | -0.17(-0.69%) |
May 18, 2009 | 24.34 | 24.74 | 24.34 | 24.70 | 260,691 | +0.36(+1.48%) |
May 15, 2009 | 24.44 | 24.45 | 24.32 | 24.34 | 8,855 | -0.16(-0.65%) |
May 14, 2009 | 24.50 | 24.54 | 24.44 | 24.50 | 13,210 | +0.04(+0.16%) |
May 13, 2009 | 24.68 | 24.68 | 24.40 | 24.46 | 2,550 | -0.09(-0.37%) |
May 12, 2009 | 24.68 | 24.77 | 24.55 | 24.55 | 11,583 | -0.27(-1.08%) |
May 11, 2009 | 24.85 | 24.89 | 24.80 | 24.82 | 4,244 | +0.08(+0.32%) |
May 08, 2009 | 24.88 | 25.03 | 24.73 | 24.74 | 12,801 | -0.17(-0.68%) |
May 07, 2009 | 24.74 | 24.92 | 24.67 | 24.91 | 28,900 | -0.02(-0.08%) |
May 06, 2009 | 26.23 | 26.85 | 24.90 | 24.93 | 18,974 | -0.32(-1.28%) |
May 05, 2009 | 24.90 | 25.37 | 24.89 | 25.25 | 44,645 | +0.04(+0.17%) |
May 04, 2009 | 25.17 | 25.23 | 25.17 | 25.21 | 23,870 | -0.45(-1.75%) |