Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 25.00 | 25.69 | 24.96 | 25.49 | 794,403 | +0.45(+1.79%) |
Jul 30, 2009 | 24.97 | 25.37 | 24.91 | 25.04 | 796,443 | +0.43(+1.73%) |
Jul 29, 2009 | 24.80 | 24.89 | 24.54 | 24.61 | 1,008,928 | -0.33(-1.30%) |
Jul 28, 2009 | 24.83 | 24.96 | 24.57 | 24.94 | 846,797 | +0.21(+0.85%) |
Jul 27, 2009 | 24.94 | 24.95 | 24.64 | 24.73 | 679,995 | -0.19(-0.75%) |
Jul 24, 2009 | 24.64 | 24.92 | 24.35 | 24.92 | 680,531 | +0.17(+0.70%) |
Jul 23, 2009 | 24.43 | 24.92 | 24.33 | 24.74 | 1,038,954 | +0.37(+1.51%) |
Jul 22, 2009 | 24.26 | 24.73 | 24.26 | 24.38 | 970,377 | +0.01(+0.03%) |
Jul 21, 2009 | 24.43 | 24.65 | 23.97 | 24.37 | 722,615 | +0.08(+0.33%) |
Jul 20, 2009 | 24.12 | 24.32 | 23.86 | 24.29 | 746,536 | +0.32(+1.33%) |
Jul 17, 2009 | 23.92 | 24.11 | 23.76 | 23.97 | 761,621 | -0.02(-0.09%) |
Jul 16, 2009 | 23.63 | 24.04 | 23.57 | 23.99 | 906,314 | +0.33(+1.41%) |
Jul 15, 2009 | 23.36 | 23.67 | 23.31 | 23.66 | 735,082 | +0.59(+2.54%) |
Jul 14, 2009 | 22.97 | 23.11 | 22.72 | 23.07 | 653,488 | +0.10(+0.44%) |
Jul 13, 2009 | 22.51 | 22.97 | 22.50 | 22.97 | 959,597 | +0.41(+1.83%) |
Jul 10, 2009 | 22.50 | 22.70 | 22.20 | 22.56 | 961,000 | -0.01(-0.03%) |
Jul 09, 2009 | 22.89 | 22.89 | 22.39 | 22.57 | 773,029 | -0.14(-0.64%) |
Jul 08, 2009 | 22.85 | 22.97 | 22.56 | 22.71 | 807,049 | -0.15(-0.66%) |
Jul 07, 2009 | 23.36 | 23.49 | 22.86 | 22.87 | 1,149,291 | -0.49(-2.10%) |
Jul 06, 2009 | 22.77 | 23.41 | 22.77 | 23.36 | 750,351 | +0.48(+2.09%) |
Jul 02, 2009 | 23.42 | 23.42 | 22.88 | 22.88 | 685,180 | -0.77(-3.24%) |
Jul 01, 2009 | 23.65 | 23.97 | 23.55 | 23.65 | 615,304 | -0.01(-0.03%) |
Jun 30, 2009 | 23.65 | 23.79 | 23.33 | 23.65 | 1,179,031 | -0.10(-0.43%) |
Jun 29, 2009 | 23.39 | 23.90 | 23.36 | 23.75 | 639,040 | +0.34(+1.45%) |
Jun 26, 2009 | 23.30 | 23.58 | 23.08 | 23.41 | 834,102 | +0.09(+0.40%) |
Jun 25, 2009 | 22.98 | 23.35 | 22.97 | 23.32 | 999,643 | +0.35(+1.51%) |
Jun 24, 2009 | 23.20 | 23.31 | 22.86 | 22.97 | 992,556 | -0.14(-0.59%) |
Jun 23, 2009 | 23.26 | 23.29 | 22.94 | 23.11 | 896,906 | +0.13(+0.57%) |
Jun 22, 2009 | 23.18 | 23.34 | 22.98 | 22.98 | 949,948 | -0.49(-2.09%) |
Jun 19, 2009 | 23.60 | 23.62 | 23.26 | 23.47 | 1,089,360 | +0.10(+0.43%) |
Jun 18, 2009 | 23.24 | 23.61 | 23.13 | 23.37 | 685,815 | -0.01(-0.03%) |
Jun 17, 2009 | 22.95 | 23.66 | 22.92 | 23.38 | 1,118,897 | +0.36(+1.57%) |
Jun 16, 2009 | 23.55 | 23.60 | 23.01 | 23.02 | 1,076,646 | -0.45(-1.91%) |
Jun 15, 2009 | 23.51 | 23.60 | 23.19 | 23.47 | 847,992 | -0.36(-1.52%) |
Jun 12, 2009 | 23.86 | 23.96 | 23.53 | 23.83 | 864,925 | -0.14(-0.60%) |
Jun 11, 2009 | 23.86 | 24.23 | 23.85 | 23.97 | 1,019,430 | +0.23(+0.97%) |
Jun 10, 2009 | 24.02 | 24.13 | 23.49 | 23.74 | 934,014 | -0.09(-0.36%) |
Jun 09, 2009 | 23.66 | 23.91 | 23.47 | 23.83 | 1,230,044 | +0.09(+0.40%) |
Jun 08, 2009 | 23.67 | 23.94 | 23.44 | 23.73 | 563,460 | -0.30(-1.26%) |
Jun 05, 2009 | 24.18 | 24.18 | 23.62 | 24.04 | 988,266 | +0.20(+0.85%) |
Jun 04, 2009 | 23.81 | 23.89 | 23.49 | 23.83 | 570,064 | +0.20(+0.86%) |
Jun 03, 2009 | 24.04 | 24.14 | 23.34 | 23.63 | 802,211 | -0.59(-2.45%) |
Jun 02, 2009 | 23.74 | 24.33 | 23.58 | 24.22 | 1,299,169 | +0.38(+1.61%) |
Jun 01, 2009 | 23.31 | 23.98 | 23.31 | 23.84 | 910,795 | +0.78(+3.39%) |
May 29, 2009 | 22.60 | 23.06 | 22.32 | 23.06 | 1,588,702 | +0.62(+2.77%) |
May 28, 2009 | 22.08 | 22.53 | 21.82 | 22.44 | 1,052,483 | +0.40(+1.84%) |
May 27, 2009 | 22.53 | 22.68 | 22.03 | 22.03 | 891,631 | -0.59(-2.62%) |
May 26, 2009 | 21.97 | 22.74 | 21.83 | 22.63 | 826,683 | +0.47(+2.12%) |
May 22, 2009 | 22.06 | 22.33 | 21.98 | 22.16 | 512,234 | +0.17(+0.76%) |
May 21, 2009 | 22.16 | 22.16 | 21.69 | 21.99 | 831,070 | -0.38(-1.71%) |
May 20, 2009 | 22.32 | 22.77 | 22.16 | 22.37 | 1,357,216 | +0.20(+0.88%) |
May 19, 2009 | 22.27 | 22.39 | 22.11 | 22.18 | 1,039,941 | -0.12(-0.55%) |
May 18, 2009 | 21.89 | 22.40 | 21.84 | 22.30 | 1,053,470 | +0.61(+2.83%) |
May 15, 2009 | 21.73 | 22.20 | 21.54 | 21.69 | 851,682 | -0.11(-0.50%) |
May 14, 2009 | 21.66 | 21.97 | 21.52 | 21.80 | 666,429 | +0.17(+0.80%) |
May 13, 2009 | 22.06 | 22.08 | 21.61 | 21.62 | 1,067,963 | -0.69(-3.11%) |
May 12, 2009 | 22.17 | 22.45 | 22.00 | 22.32 | 762,971 | +0.28(+1.28%) |
May 11, 2009 | 22.14 | 22.30 | 21.77 | 22.03 | 870,948 | -0.35(-1.58%) |
May 08, 2009 | 21.83 | 22.45 | 21.82 | 22.39 | 1,186,132 | +0.60(+2.75%) |
May 07, 2009 | 22.37 | 22.77 | 21.70 | 21.79 | 1,478,733 | +0.04(+0.17%) |
May 06, 2009 | 21.93 | 22.11 | 21.53 | 21.75 | 886,012 | -0.09(-0.40%) |
May 05, 2009 | 22.06 | 22.12 | 21.65 | 21.84 | 992,071 | -0.26(-1.18%) |
May 04, 2009 | 22.07 | 22.10 | 21.89 | 22.10 | 1,345,239 | +0.53(+2.45%) |