Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 26.10 | 26.10 | 25.57 | 25.77 | 797,914 | -0.30(-1.15%) |
Jul 30, 2009 | 25.08 | 26.33 | 24.89 | 26.07 | 1,723,211 | +1.28(+5.16%) |
Jul 29, 2009 | 24.27 | 25.22 | 24.27 | 24.79 | 1,211,264 | +0.28(+1.14%) |
Jul 28, 2009 | 24.38 | 24.65 | 23.84 | 24.51 | 1,511,126 | +0.06(+0.25%) |
Jul 27, 2009 | 24.74 | 24.95 | 24.28 | 24.45 | 1,256,326 | -0.50(-2.00%) |
Jul 24, 2009 | 24.36 | 25.00 | 24.30 | 24.95 | 1,303,145 | +0.31(+1.26%) |
Jul 23, 2009 | 24.01 | 24.76 | 23.83 | 24.64 | 1,075,716 | +0.55(+2.28%) |
Jul 22, 2009 | 23.32 | 24.30 | 23.29 | 24.09 | 1,301,888 | +0.75(+3.21%) |
Jul 21, 2009 | 23.51 | 23.64 | 22.76 | 23.34 | 959,209 | -0.16(-0.68%) |
Jul 20, 2009 | 23.27 | 23.58 | 23.09 | 23.50 | 1,246,627 | +0.34(+1.47%) |
Jul 17, 2009 | 23.02 | 23.67 | 22.67 | 23.16 | 870,259 | +0.14(+0.61%) |
Jul 16, 2009 | 22.21 | 23.11 | 22.10 | 23.02 | 966,517 | +0.79(+3.55%) |
Jul 15, 2009 | 20.81 | 22.25 | 20.78 | 22.23 | 1,796,013 | +1.59(+7.70%) |
Jul 14, 2009 | 20.25 | 20.69 | 19.98 | 20.64 | 1,058,713 | +0.42(+2.08%) |
Jul 13, 2009 | 20.04 | 20.36 | 20.00 | 20.22 | 1,321,719 | +0.20(+1.00%) |
Jul 10, 2009 | 20.04 | 20.28 | 19.87 | 20.02 | 942,933 | -0.12(-0.60%) |
Jul 09, 2009 | 20.35 | 20.53 | 20.08 | 20.14 | 1,353,473 | -0.04(-0.20%) |
Jul 08, 2009 | 20.19 | 20.79 | 19.75 | 20.18 | 1,442,246 | +0.01(+0.05%) |
Jul 07, 2009 | 20.70 | 20.80 | 20.12 | 20.17 | 1,345,247 | -0.54(-2.61%) |
Jul 06, 2009 | 21.00 | 21.12 | 20.55 | 20.71 | 1,040,410 | -0.40(-1.89%) |
Jul 02, 2009 | 21.13 | 21.25 | 20.88 | 21.11 | 789,956 | -0.42(-1.95%) |
Jul 01, 2009 | 21.35 | 21.71 | 21.13 | 21.53 | 1,059,374 | +0.29(+1.37%) |
Jun 30, 2009 | 21.61 | 21.69 | 20.83 | 21.24 | 1,253,184 | -0.18(-0.84%) |
Jun 29, 2009 | 21.29 | 21.71 | 20.98 | 21.42 | 699,554 | +0.14(+0.66%) |
Jun 26, 2009 | 21.12 | 21.47 | 20.89 | 21.28 | 1,365,351 | +0.10(+0.47%) |
Jun 25, 2009 | 21.12 | 21.28 | 20.90 | 21.18 | 678,104 | +0.40(+1.92%) |
Jun 24, 2009 | 20.47 | 21.13 | 20.39 | 20.78 | 814,052 | +0.46(+2.26%) |
Jun 23, 2009 | 20.52 | 20.66 | 20.11 | 20.32 | 737,692 | -0.07(-0.34%) |
Jun 22, 2009 | 21.25 | 21.29 | 20.37 | 20.39 | 892,894 | -1.04(-4.85%) |
Jun 19, 2009 | 21.77 | 21.77 | 21.18 | 21.43 | 702,524 | +0.02(+0.09%) |
Jun 18, 2009 | 21.14 | 21.57 | 20.73 | 21.41 | 1,102,223 | +0.33(+1.57%) |
Jun 17, 2009 | 20.90 | 21.30 | 20.76 | 21.08 | 543,947 | -0.13(-0.61%) |
Jun 16, 2009 | 21.51 | 21.85 | 21.01 | 21.21 | 596,456 | -0.30(-1.39%) |
Jun 15, 2009 | 22.19 | 22.19 | 21.31 | 21.51 | 921,758 | -0.87(-3.89%) |
Jun 12, 2009 | 22.95 | 23.14 | 21.94 | 22.38 | 1,296,537 | -0.98(-4.20%) |
Jun 11, 2009 | 22.96 | 23.48 | 22.91 | 23.36 | 995,291 | +0.55(+2.41%) |
Jun 10, 2009 | 23.24 | 23.37 | 22.50 | 22.81 | 572,736 | -0.32(-1.38%) |
Jun 09, 2009 | 22.69 | 23.30 | 22.52 | 23.13 | 1,025,714 | +0.52(+2.30%) |
Jun 08, 2009 | 22.33 | 22.74 | 22.06 | 22.61 | 1,473,286 | -0.41(-1.78%) |
Jun 05, 2009 | 23.94 | 23.95 | 22.82 | 23.02 | 1,359,622 | -0.53(-2.25%) |
Jun 04, 2009 | 23.23 | 23.62 | 22.89 | 23.55 | 1,634,670 | +0.54(+2.35%) |
Jun 03, 2009 | 22.65 | 23.69 | 22.65 | 23.01 | 3,038,938 | -1.61(-6.54%) |
Jun 02, 2009 | 24.92 | 25.88 | 24.51 | 24.62 | 2,595,979 | -0.35(-1.40%) |
Jun 01, 2009 | 24.54 | 25.46 | 24.54 | 24.97 | 1,667,789 | +0.78(+3.22%) |
May 29, 2009 | 24.20 | 24.50 | 23.68 | 24.19 | 1,102,788 | +0.12(+0.50%) |
May 28, 2009 | 23.28 | 24.13 | 22.75 | 24.07 | 1,064,155 | +1.05(+4.56%) |
May 27, 2009 | 23.37 | 23.79 | 22.96 | 23.02 | 1,007,780 | -0.36(-1.54%) |
May 26, 2009 | 22.05 | 23.58 | 22.03 | 23.38 | 1,183,890 | +1.09(+4.89%) |
May 22, 2009 | 23.22 | 23.33 | 22.23 | 22.29 | 960,550 | -0.88(-3.80%) |
May 21, 2009 | 23.03 | 23.41 | 22.78 | 23.17 | 1,393,397 | -0.07(-0.30%) |
May 20, 2009 | 22.87 | 23.88 | 22.76 | 23.24 | 2,146,314 | +0.45(+1.97%) |
May 19, 2009 | 21.69 | 23.03 | 21.39 | 22.79 | 1,607,874 | +1.11(+5.12%) |
May 18, 2009 | 21.39 | 21.74 | 20.97 | 21.68 | 1,218,780 | +0.48(+2.26%) |
May 15, 2009 | 21.34 | 21.79 | 21.12 | 21.20 | 1,061,129 | -0.14(-0.66%) |
May 14, 2009 | 20.77 | 21.64 | 20.77 | 21.34 | 1,006,636 | +0.57(+2.74%) |
May 13, 2009 | 21.20 | 21.26 | 20.47 | 20.77 | 1,112,161 | -0.69(-3.22%) |
May 12, 2009 | 22.13 | 22.35 | 20.92 | 21.46 | 1,850,254 | -0.61(-2.76%) |
May 11, 2009 | 22.50 | 22.54 | 21.86 | 22.07 | 1,135,425 | -0.87(-3.79%) |
May 08, 2009 | 22.36 | 22.98 | 21.90 | 22.94 | 1,279,308 | +0.95(+4.32%) |
May 07, 2009 | 24.11 | 24.11 | 21.66 | 21.99 | 1,698,896 | -1.61(-6.82%) |
May 06, 2009 | 23.96 | 24.05 | 23.15 | 23.60 | 1,462,077 | +0.00(+0.00%) |
May 05, 2009 | 24.24 | 24.61 | 23.21 | 23.60 | 2,227,894 | -0.77(-3.16%) |
May 04, 2009 | 24.24 | 24.41 | 24.18 | 24.37 | 1,817,572 | +1.37(+5.96%) |