Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 23.52 | 23.83 | 23.38 | 23.74 | 41,719 | +0.31(+1.34%) |
Jul 30, 2009 | 23.29 | 23.64 | 23.22 | 23.43 | 78,310 | +0.38(+1.63%) |
Jul 29, 2009 | 23.11 | 23.24 | 22.92 | 23.05 | 115,838 | -0.15(-0.63%) |
Jul 28, 2009 | 22.95 | 23.29 | 22.91 | 23.20 | 96,199 | -0.13(-0.55%) |
Jul 27, 2009 | 23.29 | 23.47 | 23.08 | 23.32 | 193,470 | +0.05(+0.22%) |
Jul 24, 2009 | 23.13 | 23.30 | 22.92 | 23.27 | 2,084 | +0.21(+0.91%) |
Jul 23, 2009 | 22.55 | 23.27 | 22.55 | 23.06 | 145,920 | +0.47(+2.06%) |
Jul 22, 2009 | 22.28 | 22.71 | 22.28 | 22.60 | 72,950 | +0.14(+0.63%) |
Jul 21, 2009 | 22.78 | 22.78 | 22.32 | 22.45 | 64,410 | +0.02(+0.09%) |
Jul 20, 2009 | 22.40 | 22.48 | 22.23 | 22.44 | 64,028 | +0.45(+2.03%) |
Jul 17, 2009 | 21.94 | 22.10 | 21.87 | 21.99 | 122,777 | -0.10(-0.43%) |
Jul 16, 2009 | 21.96 | 22.22 | 21.82 | 22.08 | 80,543 | +0.27(+1.23%) |
Jul 15, 2009 | 21.43 | 21.90 | 21.41 | 21.82 | 197,988 | +0.96(+4.59%) |
Jul 14, 2009 | 20.88 | 20.92 | 20.62 | 20.86 | 79,744 | +0.11(+0.52%) |
Jul 13, 2009 | 20.44 | 20.83 | 20.44 | 20.75 | 69,089 | +0.59(+2.95%) |
Jul 10, 2009 | 20.17 | 20.27 | 19.95 | 20.16 | 97,950 | -0.27(-1.31%) |
Jul 09, 2009 | 20.43 | 20.52 | 20.25 | 20.42 | 121,226 | +0.40(+2.01%) |
Jul 08, 2009 | 20.29 | 20.29 | 19.79 | 20.02 | 76,190 | -0.17(-0.82%) |
Jul 07, 2009 | 20.73 | 20.73 | 20.13 | 20.19 | 88,687 | -0.61(-2.95%) |
Jul 06, 2009 | 20.44 | 20.80 | 20.38 | 20.80 | 91,089 | -0.12(-0.55%) |
Jul 02, 2009 | 21.11 | 21.16 | 20.75 | 20.92 | 114,549 | -0.71(-3.28%) |
Jul 01, 2009 | 21.59 | 21.91 | 21.59 | 21.62 | 1,035,207 | +0.36(+1.68%) |
Jun 30, 2009 | 21.56 | 21.58 | 21.04 | 21.27 | 127,043 | -0.22(-1.01%) |
Jun 29, 2009 | 21.32 | 21.57 | 21.24 | 21.48 | 37,070 | +0.34(+1.60%) |
Jun 26, 2009 | 21.21 | 21.29 | 21.06 | 21.15 | 251,718 | -0.24(-1.11%) |
Jun 25, 2009 | 20.91 | 21.39 | 20.86 | 21.38 | 177,189 | +0.39(+1.86%) |
Jun 24, 2009 | 21.09 | 21.37 | 20.93 | 20.99 | 448,722 | +0.17(+0.80%) |
Jun 23, 2009 | 20.78 | 20.98 | 20.66 | 20.83 | 83,703 | +0.27(+1.34%) |
Jun 22, 2009 | 20.86 | 20.86 | 20.48 | 20.55 | 45,702 | -0.66(-3.13%) |
Jun 19, 2009 | 21.32 | 21.39 | 21.18 | 21.22 | 123,742 | -0.34(-1.60%) |
Jun 18, 2009 | 21.47 | 21.87 | 21.45 | 21.56 | 170,267 | +0.12(+0.57%) |
Jun 17, 2009 | 21.45 | 21.62 | 21.13 | 21.44 | 154,761 | -0.01(-0.06%) |
Jun 16, 2009 | 21.85 | 21.90 | 21.41 | 21.45 | 114,084 | -0.24(-1.12%) |
Jun 15, 2009 | 22.54 | 22.54 | 21.54 | 21.69 | 93,721 | -1.10(-4.85%) |
Jun 12, 2009 | 22.58 | 22.81 | 22.50 | 22.80 | 132,144 | -0.02(-0.08%) |
Jun 11, 2009 | 22.74 | 23.14 | 22.73 | 22.82 | 140,354 | +0.30(+1.33%) |
Jun 10, 2009 | 22.92 | 22.96 | 22.28 | 22.52 | 261,091 | -0.15(-0.68%) |
Jun 09, 2009 | 22.42 | 22.74 | 22.35 | 22.67 | 148,407 | +0.36(+1.60%) |
Jun 08, 2009 | 22.23 | 22.44 | 21.98 | 22.31 | 208,962 | -0.16(-0.71%) |
Jun 05, 2009 | 23.04 | 23.07 | 22.41 | 22.47 | 147,620 | -0.41(-1.79%) |
Jun 04, 2009 | 22.97 | 22.97 | 22.65 | 22.88 | 263,650 | +0.25(+1.10%) |
Jun 03, 2009 | 22.93 | 22.93 | 22.42 | 22.63 | 607,566 | -0.76(-3.25%) |
Jun 02, 2009 | 23.22 | 23.50 | 23.14 | 23.39 | 259,276 | +0.26(+1.10%) |
Jun 01, 2009 | 23.06 | 23.34 | 22.95 | 23.14 | 725,365 | +0.61(+2.69%) |
May 29, 2009 | 22.54 | 22.54 | 22.23 | 22.53 | 201,519 | +0.31(+1.38%) |
May 28, 2009 | 22.21 | 22.29 | 21.78 | 22.23 | 60,606 | +0.41(+1.87%) |
May 27, 2009 | 22.40 | 22.40 | 21.82 | 21.82 | 110,087 | -0.54(-2.40%) |
May 26, 2009 | 21.52 | 22.37 | 21.46 | 22.35 | 101,641 | +0.49(+2.25%) |
May 22, 2009 | 21.88 | 22.03 | 21.71 | 21.86 | 124,799 | +0.20(+0.94%) |
May 21, 2009 | 21.48 | 21.69 | 21.31 | 21.66 | 51,693 | -0.03(-0.12%) |
May 20, 2009 | 21.72 | 22.14 | 21.68 | 21.68 | 96,400 | +0.21(+0.98%) |
May 19, 2009 | 21.27 | 21.64 | 21.25 | 21.47 | 69,542 | +0.22(+1.05%) |
May 18, 2009 | 20.64 | 21.25 | 20.56 | 21.25 | 148,527 | +1.01(+4.99%) |
May 15, 2009 | 20.58 | 20.72 | 20.15 | 20.24 | 113,472 | -0.34(-1.68%) |
May 14, 2009 | 20.24 | 20.72 | 20.24 | 20.58 | 86,872 | +0.23(+1.13%) |
May 13, 2009 | 20.56 | 20.64 | 20.28 | 20.35 | 103,335 | -0.78(-3.69%) |
May 12, 2009 | 21.35 | 21.35 | 20.90 | 21.13 | 203,360 | +0.09(+0.44%) |
May 11, 2009 | 20.99 | 21.14 | 20.82 | 21.04 | 8,157,568 | -0.55(-2.56%) |
May 08, 2009 | 21.28 | 21.69 | 21.02 | 21.59 | 5,455,844 | +1.00(+4.84%) |
May 07, 2009 | 21.19 | 21.22 | 20.44 | 20.60 | 116,110 | -0.33(-1.58%) |
May 06, 2009 | 20.86 | 20.96 | 20.58 | 20.93 | 113,367 | +0.50(+2.46%) |
May 05, 2009 | 20.69 | 20.70 | 20.32 | 20.42 | 99,026 | -0.29(-1.42%) |
May 04, 2009 | 20.10 | 20.74 | 20.10 | 20.72 | 142,093 | +0.81(+4.07%) |