Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.13 | 28.99 | 27.72 | 27.92 | 520,369 | -0.45(-1.57%) |
Jul 30, 2009 | 27.55 | 29.06 | 27.55 | 28.36 | 397,007 | +1.12(+4.13%) |
Jul 29, 2009 | 27.06 | 27.54 | 26.34 | 27.24 | 400,384 | +0.02(+0.07%) |
Jul 28, 2009 | 29.27 | 29.94 | 26.61 | 27.22 | 1,347,144 | -2.30(-7.78%) |
Jul 27, 2009 | 29.58 | 29.97 | 28.92 | 29.52 | 467,129 | -0.05(-0.16%) |
Jul 24, 2009 | 30.04 | 30.23 | 29.36 | 29.56 | 326,343 | -0.75(-2.46%) |
Jul 23, 2009 | 29.34 | 30.51 | 29.08 | 30.31 | 812,157 | +1.03(+3.51%) |
Jul 22, 2009 | 29.52 | 30.52 | 28.93 | 29.28 | 602,117 | -0.33(-1.11%) |
Jul 21, 2009 | 28.45 | 29.67 | 27.91 | 29.61 | 1,360,047 | +1.45(+5.16%) |
Jul 20, 2009 | 26.79 | 28.52 | 26.78 | 28.16 | 812,994 | +1.61(+6.06%) |
Jul 17, 2009 | 28.46 | 28.71 | 26.10 | 26.55 | 927,486 | -1.79(-6.32%) |
Jul 16, 2009 | 26.86 | 28.73 | 26.86 | 28.34 | 493,857 | +0.68(+2.45%) |
Jul 15, 2009 | 26.42 | 27.68 | 26.21 | 27.66 | 1,179,816 | +1.75(+6.77%) |
Jul 14, 2009 | 25.17 | 26.07 | 24.84 | 25.91 | 523,382 | +0.79(+3.16%) |
Jul 13, 2009 | 23.68 | 25.39 | 23.42 | 25.12 | 584,584 | +1.29(+5.41%) |
Jul 10, 2009 | 22.74 | 23.92 | 22.49 | 23.83 | 320,010 | +0.84(+3.67%) |
Jul 09, 2009 | 22.82 | 23.34 | 22.34 | 22.98 | 276,754 | +0.48(+2.15%) |
Jul 08, 2009 | 23.37 | 23.37 | 22.17 | 22.50 | 471,355 | -0.82(-3.53%) |
Jul 07, 2009 | 23.81 | 24.03 | 23.22 | 23.32 | 249,746 | -0.47(-2.00%) |
Jul 06, 2009 | 25.19 | 25.29 | 23.36 | 23.80 | 408,157 | -1.54(-6.08%) |
Jul 02, 2009 | 26.12 | 26.12 | 25.19 | 25.34 | 422,813 | -0.48(-1.88%) |
Jul 01, 2009 | 26.22 | 26.47 | 25.64 | 25.82 | 380,593 | -0.22(-0.86%) |
Jun 30, 2009 | 25.71 | 26.57 | 25.71 | 26.05 | 459,175 | +0.34(+1.32%) |
Jun 29, 2009 | 24.74 | 26.10 | 24.44 | 25.71 | 564,121 | +0.96(+3.88%) |
Jun 26, 2009 | 23.55 | 24.84 | 23.31 | 24.75 | 548,489 | +0.97(+4.07%) |
Jun 25, 2009 | 23.31 | 23.82 | 21.91 | 23.78 | 343,535 | +1.48(+6.65%) |
Jun 24, 2009 | 21.56 | 22.60 | 21.49 | 22.30 | 241,684 | +0.91(+4.26%) |
Jun 23, 2009 | 21.08 | 21.66 | 20.85 | 21.39 | 334,809 | +0.21(+1.01%) |
Jun 22, 2009 | 22.89 | 22.89 | 20.54 | 21.17 | 676,150 | -1.97(-8.50%) |
Jun 19, 2009 | 23.26 | 23.43 | 22.71 | 23.14 | 462,150 | +0.23(+1.02%) |
Jun 18, 2009 | 22.63 | 23.07 | 22.29 | 22.91 | 253,064 | +0.31(+1.37%) |
Jun 17, 2009 | 22.45 | 22.92 | 21.38 | 22.60 | 444,292 | +0.08(+0.34%) |
Jun 16, 2009 | 23.57 | 23.78 | 22.48 | 22.52 | 430,004 | -0.78(-3.37%) |
Jun 15, 2009 | 24.16 | 24.17 | 22.39 | 23.30 | 529,356 | -1.05(-4.30%) |
Jun 12, 2009 | 23.36 | 24.50 | 23.30 | 24.35 | 551,559 | +0.27(+1.13%) |
Jun 11, 2009 | 24.25 | 24.79 | 23.98 | 24.08 | 610,787 | -0.13(-0.52%) |
Jun 10, 2009 | 23.47 | 24.28 | 23.29 | 24.21 | 850,353 | +1.00(+4.30%) |
Jun 09, 2009 | 23.22 | 23.55 | 22.71 | 23.21 | 427,777 | +0.23(+1.01%) |
Jun 08, 2009 | 23.43 | 24.20 | 22.87 | 22.97 | 584,236 | +0.09(+0.38%) |
Jun 05, 2009 | 22.97 | 23.23 | 22.62 | 22.89 | 450,663 | +0.11(+0.47%) |
Jun 04, 2009 | 22.66 | 23.22 | 22.47 | 22.78 | 491,922 | +0.40(+1.77%) |
Jun 03, 2009 | 22.82 | 22.94 | 22.04 | 22.38 | 420,576 | +0.13(+0.57%) |
Jun 02, 2009 | 22.03 | 23.17 | 21.57 | 22.26 | 895,317 | +0.22(+1.01%) |
Jun 01, 2009 | 21.20 | 22.38 | 21.12 | 22.04 | 838,463 | +1.07(+5.08%) |
May 29, 2009 | 19.71 | 21.32 | 19.71 | 20.97 | 1,969,229 | +1.25(+6.34%) |
May 28, 2009 | 20.17 | 20.22 | 18.56 | 19.72 | 1,390,633 | -0.15(-0.78%) |
May 27, 2009 | 21.56 | 21.56 | 19.72 | 19.87 | 1,491,774 | -1.94(-8.88%) |
May 26, 2009 | 21.50 | 22.08 | 21.11 | 21.81 | 590,963 | +0.10(+0.45%) |
May 22, 2009 | 22.08 | 22.63 | 21.41 | 21.72 | 403,695 | -0.13(-0.58%) |
May 21, 2009 | 22.48 | 22.76 | 21.52 | 21.84 | 599,305 | -0.94(-4.13%) |
May 20, 2009 | 22.98 | 23.80 | 22.40 | 22.78 | 629,373 | -0.03(-0.13%) |
May 19, 2009 | 22.87 | 23.20 | 22.53 | 22.81 | 622,862 | -0.27(-1.18%) |
May 18, 2009 | 24.12 | 24.72 | 22.07 | 23.08 | 1,047,039 | -0.83(-3.48%) |
May 15, 2009 | 23.49 | 24.22 | 23.35 | 23.91 | 428,490 | +0.40(+1.69%) |
May 14, 2009 | 22.87 | 24.00 | 22.67 | 23.52 | 508,699 | +0.69(+3.01%) |
May 13, 2009 | 24.22 | 24.63 | 22.71 | 22.83 | 707,975 | -1.98(-7.97%) |
May 12, 2009 | 24.50 | 25.16 | 23.33 | 24.81 | 1,041,096 | +1.31(+5.57%) |
May 11, 2009 | 23.22 | 24.03 | 22.83 | 23.50 | 873,702 | -0.04(-0.16%) |
May 08, 2009 | 23.37 | 23.91 | 21.69 | 23.54 | 1,114,260 | +0.69(+3.01%) |
May 07, 2009 | 26.44 | 26.89 | 21.35 | 22.85 | 3,607,711 | -5.19(-18.52%) |
May 06, 2009 | 27.42 | 28.66 | 27.03 | 28.04 | 1,262,302 | +1.02(+3.76%) |
May 05, 2009 | 26.32 | 27.20 | 26.26 | 27.03 | 606,068 | +0.40(+1.49%) |
May 04, 2009 | 26.48 | 27.42 | 26.27 | 26.63 | 424,702 | +0.06(+0.22%) |