Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.37 | 21.72 | 20.93 | 20.93 | 36,419 | -0.62(-2.88%) |
Jul 30, 2009 | 21.32 | 22.80 | 21.32 | 21.55 | 50,124 | +0.65(+3.11%) |
Jul 29, 2009 | 20.25 | 21.15 | 20.25 | 20.90 | 38,900 | +0.42(+2.05%) |
Jul 28, 2009 | 21.28 | 21.28 | 19.72 | 20.48 | 163,054 | -1.06(-4.92%) |
Jul 27, 2009 | 22.35 | 22.83 | 21.05 | 21.54 | 60,809 | -0.52(-2.36%) |
Jul 24, 2009 | 22.01 | 22.72 | 21.42 | 22.06 | 52,240 | -0.03(-0.14%) |
Jul 23, 2009 | 22.01 | 22.94 | 21.73 | 22.09 | 84,737 | +0.11(+0.50%) |
Jul 22, 2009 | 22.65 | 23.03 | 21.33 | 21.98 | 72,632 | -0.88(-3.85%) |
Jul 21, 2009 | 23.28 | 23.53 | 22.67 | 22.86 | 40,448 | -0.19(-0.82%) |
Jul 20, 2009 | 22.55 | 23.23 | 22.04 | 23.05 | 38,125 | +0.72(+3.22%) |
Jul 17, 2009 | 22.62 | 22.71 | 21.66 | 22.33 | 48,665 | -0.16(-0.71%) |
Jul 16, 2009 | 23.76 | 24.16 | 22.04 | 22.49 | 150,485 | -1.36(-5.70%) |
Jul 15, 2009 | 23.88 | 24.79 | 23.13 | 23.85 | 121,321 | +0.50(+2.14%) |
Jul 14, 2009 | 23.50 | 23.70 | 23.01 | 23.35 | 28,341 | -0.15(-0.64%) |
Jul 13, 2009 | 22.87 | 23.77 | 22.38 | 23.50 | 39,263 | +0.05(+0.21%) |
Jul 10, 2009 | 22.44 | 23.49 | 22.10 | 23.45 | 51,255 | +0.90(+3.99%) |
Jul 09, 2009 | 23.40 | 23.40 | 22.13 | 22.55 | 37,860 | -0.65(-2.80%) |
Jul 08, 2009 | 22.55 | 23.44 | 22.03 | 23.20 | 81,464 | +1.15(+5.22%) |
Jul 07, 2009 | 23.69 | 24.27 | 22.05 | 22.05 | 40,048 | -1.57(-6.65%) |
Jul 06, 2009 | 24.21 | 25.05 | 23.16 | 23.62 | 44,595 | -0.82(-3.36%) |
Jul 02, 2009 | 25.42 | 25.70 | 24.30 | 24.44 | 39,343 | -1.56(-6.00%) |
Jul 01, 2009 | 26.13 | 27.20 | 25.06 | 26.00 | 55,069 | +0.25(+0.97%) |
Jun 30, 2009 | 27.43 | 28.15 | 25.70 | 25.75 | 41,036 | -1.63(-5.95%) |
Jun 29, 2009 | 26.26 | 28.44 | 25.15 | 27.38 | 64,419 | +1.45(+5.59%) |
Jun 26, 2009 | 29.16 | 29.46 | 25.93 | 25.93 | 547,886 | -3.54(-12.01%) |
Jun 25, 2009 | 28.18 | 29.53 | 27.90 | 29.47 | 32,084 | +0.50(+1.73%) |
Jun 24, 2009 | 27.05 | 29.15 | 26.72 | 28.97 | 69,895 | +2.30(+8.62%) |
Jun 23, 2009 | 27.22 | 27.45 | 26.55 | 26.67 | 31,749 | -0.21(-0.78%) |
Jun 22, 2009 | 27.61 | 28.36 | 26.80 | 26.88 | 49,033 | -0.85(-3.07%) |
Jun 19, 2009 | 28.43 | 28.96 | 27.30 | 27.73 | 72,276 | -0.11(-0.40%) |
Jun 18, 2009 | 26.23 | 28.34 | 25.22 | 27.84 | 39,215 | +1.64(+6.26%) |
Jun 17, 2009 | 25.53 | 26.82 | 24.99 | 26.20 | 68,225 | +1.07(+4.26%) |
Jun 16, 2009 | 27.25 | 28.24 | 25.06 | 25.13 | 61,445 | -1.66(-6.20%) |
Jun 15, 2009 | 28.96 | 29.30 | 26.29 | 26.79 | 69,300 | -2.81(-9.49%) |
Jun 12, 2009 | 29.38 | 30.46 | 28.71 | 29.60 | 41,792 | +0.02(+0.07%) |
Jun 11, 2009 | 29.38 | 30.57 | 29.27 | 29.58 | 44,131 | +0.21(+0.72%) |
Jun 10, 2009 | 30.34 | 30.35 | 28.29 | 29.37 | 40,586 | -0.56(-1.87%) |
Jun 09, 2009 | 29.56 | 30.61 | 29.29 | 29.93 | 29,921 | +0.71(+2.43%) |
Jun 08, 2009 | 29.24 | 30.08 | 28.37 | 29.22 | 27,468 | -1.26(-4.13%) |
Jun 05, 2009 | 30.84 | 30.84 | 29.59 | 30.48 | 30,223 | +0.03(+0.10%) |
Jun 04, 2009 | 30.50 | 30.95 | 30.05 | 30.45 | 36,548 | -0.08(-0.26%) |
Jun 03, 2009 | 30.87 | 31.60 | 29.14 | 30.53 | 43,085 | -0.77(-2.46%) |
Jun 02, 2009 | 31.71 | 32.48 | 30.96 | 31.30 | 72,779 | -0.70(-2.19%) |
Jun 01, 2009 | 31.47 | 32.69 | 30.73 | 32.00 | 48,068 | +1.16(+3.76%) |
May 29, 2009 | 30.72 | 31.32 | 29.76 | 30.84 | 60,832 | +0.39(+1.28%) |
May 28, 2009 | 29.87 | 31.16 | 28.28 | 30.45 | 45,484 | +0.97(+3.29%) |
May 27, 2009 | 30.93 | 31.38 | 29.32 | 29.48 | 28,741 | -1.81(-5.78%) |
May 26, 2009 | 27.60 | 31.33 | 27.60 | 31.29 | 83,089 | +3.43(+12.31%) |
May 22, 2009 | 28.49 | 29.59 | 27.51 | 27.86 | 69,018 | -0.32(-1.14%) |
May 21, 2009 | 31.14 | 32.50 | 28.11 | 28.18 | 80,083 | -3.38(-10.71%) |
May 20, 2009 | 34.00 | 34.00 | 31.01 | 31.56 | 66,951 | -1.56(-4.71%) |
May 19, 2009 | 33.30 | 34.83 | 32.99 | 33.12 | 58,467 | -0.29(-0.87%) |
May 18, 2009 | 31.91 | 33.41 | 30.71 | 33.41 | 68,020 | +2.29(+7.36%) |
May 15, 2009 | 30.20 | 31.92 | 29.31 | 31.12 | 97,967 | +1.02(+3.39%) |
May 14, 2009 | 30.24 | 30.72 | 29.54 | 30.10 | 87,333 | +0.13(+0.43%) |
May 13, 2009 | 29.01 | 30.30 | 28.53 | 29.97 | 53,623 | +0.46(+1.56%) |
May 12, 2009 | 26.70 | 29.64 | 24.85 | 29.51 | 74,575 | +3.10(+11.74%) |
May 11, 2009 | 24.64 | 26.60 | 24.31 | 26.41 | 56,177 | +1.03(+4.06%) |
May 08, 2009 | 23.41 | 25.55 | 22.51 | 25.38 | 53,585 | +2.48(+10.83%) |
May 07, 2009 | 26.63 | 26.65 | 21.18 | 22.90 | 59,258 | -3.44(-13.06%) |
May 06, 2009 | 26.89 | 27.77 | 25.14 | 26.34 | 46,060 | -0.26(-0.98%) |
May 05, 2009 | 26.71 | 27.09 | 25.32 | 26.60 | 52,939 | -0.10(-0.37%) |
May 04, 2009 | 26.63 | 27.47 | 24.51 | 26.70 | 77,410 | +1.57(+6.25%) |