Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.81 | 24.84 | 24.21 | 24.47 | 6,166,254 | -0.32(-1.28%) |
Jul 30, 2009 | 25.67 | 25.82 | 24.50 | 24.79 | 9,704,906 | -0.34(-1.37%) |
Jul 29, 2009 | 25.81 | 26.39 | 25.02 | 25.13 | 12,109,181 | -1.14(-4.35%) |
Jul 28, 2009 | 23.66 | 26.74 | 23.60 | 26.28 | 22,994,850 | +2.91(+12.47%) |
Jul 27, 2009 | 22.83 | 23.55 | 22.53 | 23.37 | 25,772,498 | -0.63(-2.61%) |
Jul 24, 2009 | 23.04 | 24.02 | 23.04 | 23.99 | 5,490,760 | +0.87(+3.77%) |
Jul 23, 2009 | 22.30 | 23.41 | 22.24 | 23.12 | 7,639,918 | +0.78(+3.49%) |
Jul 22, 2009 | 22.15 | 22.66 | 21.99 | 22.34 | 8,466,334 | +0.13(+0.57%) |
Jul 21, 2009 | 23.41 | 23.47 | 21.80 | 22.21 | 13,565,183 | -0.87(-3.77%) |
Jul 20, 2009 | 24.03 | 24.04 | 22.84 | 23.08 | 8,342,568 | -0.85(-3.56%) |
Jul 17, 2009 | 23.80 | 24.46 | 23.71 | 23.94 | 6,225,448 | +0.06(+0.27%) |
Jul 16, 2009 | 23.82 | 24.07 | 22.82 | 23.87 | 9,853,974 | +0.09(+0.38%) |
Jul 15, 2009 | 24.13 | 24.13 | 23.04 | 23.78 | 9,372,392 | -0.09(-0.38%) |
Jul 14, 2009 | 24.51 | 24.61 | 23.59 | 23.87 | 6,966,577 | -0.02(-0.08%) |
Jul 13, 2009 | 23.27 | 23.97 | 23.24 | 23.89 | 7,310,357 | +0.70(+3.01%) |
Jul 10, 2009 | 23.13 | 23.84 | 22.81 | 23.19 | 7,224,595 | -0.07(-0.31%) |
Jul 09, 2009 | 23.05 | 23.93 | 22.54 | 23.27 | 6,610,631 | +0.42(+1.83%) |
Jul 08, 2009 | 23.73 | 23.73 | 22.29 | 22.85 | 12,923,436 | -0.69(-2.93%) |
Jul 07, 2009 | 21.81 | 24.24 | 21.73 | 23.54 | 15,574,068 | +1.39(+6.27%) |
Jul 06, 2009 | 21.74 | 22.31 | 21.55 | 22.15 | 6,891,461 | +0.33(+1.50%) |
Jul 02, 2009 | 22.84 | 22.84 | 21.82 | 21.82 | 6,576,257 | -1.34(-5.80%) |