Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 23.91 | 24.31 | 23.44 | 23.59 | 49,865 | -0.48(-2.01%) |
Jul 30, 2009 | 24.33 | 24.66 | 23.74 | 24.08 | 60,795 | -0.25(-1.05%) |
Jul 29, 2009 | 24.59 | 24.69 | 24.24 | 24.33 | 38,062 | -0.25(-1.04%) |
Jul 28, 2009 | 24.58 | 25.04 | 24.28 | 24.59 | 47,718 | -0.15(-0.60%) |
Jul 27, 2009 | 24.71 | 24.82 | 24.31 | 24.74 | 29,555 | +0.21(+0.86%) |
Jul 24, 2009 | 24.87 | 25.11 | 24.45 | 24.53 | 26,289 | -0.42(-1.69%) |
Jul 23, 2009 | 24.03 | 25.65 | 23.53 | 24.95 | 168,540 | +0.92(+3.84%) |
Jul 22, 2009 | 23.99 | 24.21 | 23.69 | 24.02 | 69,290 | +0.32(+1.37%) |
Jul 21, 2009 | 23.85 | 23.85 | 23.50 | 23.70 | 43,882 | +0.03(+0.11%) |
Jul 20, 2009 | 24.09 | 24.09 | 23.23 | 23.67 | 64,230 | -0.17(-0.70%) |
Jul 17, 2009 | 23.72 | 23.84 | 23.45 | 23.84 | 72,455 | +0.12(+0.52%) |
Jul 16, 2009 | 23.28 | 23.72 | 23.14 | 23.72 | 23,187 | +0.23(+0.97%) |
Jul 15, 2009 | 22.90 | 23.49 | 22.69 | 23.49 | 68,993 | +0.77(+3.40%) |
Jul 14, 2009 | 22.57 | 22.74 | 22.26 | 22.72 | 35,052 | +0.11(+0.51%) |
Jul 13, 2009 | 22.12 | 22.65 | 21.72 | 22.60 | 47,807 | +0.16(+0.70%) |
Jul 10, 2009 | 22.61 | 22.94 | 22.00 | 22.44 | 46,364 | +1.81(+8.77%) |
Jul 10, 2009 | 20.34 | 20.80 | 20.20 | 20.63 | 576,378 | -0.37(-1.76%) |
Jul 09, 2009 | 21.29 | 21.71 | 20.82 | 21.00 | 368,731 | -1.55(-6.86%) |
Jul 02, 2009 | 22.79 | 23.18 | 22.31 | 22.55 | 253,638 | -1.68(-6.93%) |
Jul 01, 2009 | 24.75 | 24.90 | 24.15 | 24.23 | 215,615 | +1.84(+8.24%) |
Jun 25, 2009 | 22.22 | 22.50 | 21.83 | 22.38 | 65,367 | +0.48(+2.21%) |
Jun 24, 2009 | 21.77 | 22.07 | 21.42 | 21.90 | 118,940 | +0.44(+2.05%) |
Jun 23, 2009 | 21.85 | 22.31 | 21.42 | 21.46 | 40,476 | -0.31(-1.41%) |
Jun 22, 2009 | 22.14 | 22.22 | 21.10 | 21.77 | 96,398 | -0.48(-2.17%) |
Jun 19, 2009 | 23.15 | 23.15 | 22.20 | 22.25 | 75,118 | -0.50(-2.20%) |
Jun 18, 2009 | 22.50 | 22.94 | 22.35 | 22.75 | 33,193 | +0.19(+0.86%) |
Jun 17, 2009 | 21.98 | 22.96 | 21.98 | 22.56 | 41,784 | +0.55(+2.51%) |
Jun 16, 2009 | 22.87 | 23.04 | 21.93 | 22.00 | 54,267 | -0.93(-4.06%) |
Jun 15, 2009 | 22.71 | 23.02 | 22.28 | 22.94 | 63,465 | -0.25(-1.06%) |
Jun 12, 2009 | 23.49 | 23.62 | 22.29 | 23.18 | 58,324 | -0.44(-1.86%) |
Jun 11, 2009 | 23.65 | 23.76 | 23.13 | 23.62 | 57,925 | -0.03(-0.11%) |
Jun 10, 2009 | 23.76 | 23.76 | 22.87 | 23.65 | 77,621 | +0.16(+0.67%) |
Jun 09, 2009 | 23.70 | 23.72 | 23.42 | 23.49 | 44,805 | -0.02(-0.07%) |
Jun 08, 2009 | 23.55 | 23.81 | 23.11 | 23.51 | 104,944 | +0.03(+0.11%) |
Jun 05, 2009 | 23.82 | 23.82 | 23.11 | 23.48 | 52,146 | -0.18(-0.74%) |
Jun 04, 2009 | 23.48 | 23.81 | 23.02 | 23.66 | 39,513 | +0.25(+1.05%) |
Jun 03, 2009 | 23.39 | 23.67 | 22.98 | 23.41 | 61,514 | -0.30(-1.26%) |
Jun 02, 2009 | 23.57 | 23.85 | 23.23 | 23.71 | 95,734 | +0.10(+0.41%) |
Jun 01, 2009 | 23.34 | 23.73 | 23.19 | 23.61 | 101,621 | +0.68(+2.95%) |
May 29, 2009 | 23.11 | 24.02 | 22.76 | 22.94 | 119,289 | -0.02(-0.08%) |
May 28, 2009 | 22.72 | 23.18 | 22.20 | 22.95 | 139,240 | +0.35(+1.55%) |
May 27, 2009 | 22.24 | 23.00 | 21.35 | 22.60 | 226,487 | +0.33(+1.46%) |
May 26, 2009 | 20.17 | 22.40 | 20.17 | 22.28 | 247,485 | +2.22(+11.08%) |
May 22, 2009 | 19.80 | 20.79 | 19.72 | 20.05 | 139,125 | +0.33(+1.65%) |
May 21, 2009 | 19.95 | 20.50 | 19.54 | 19.73 | 131,059 | -0.43(-2.13%) |
May 20, 2009 | 20.70 | 20.71 | 19.98 | 20.16 | 128,565 | -0.48(-2.34%) |
May 19, 2009 | 20.36 | 20.92 | 20.07 | 20.64 | 105,349 | +0.06(+0.30%) |
May 18, 2009 | 19.96 | 20.75 | 19.59 | 20.58 | 153,651 | +1.00(+5.11%) |
May 15, 2009 | 19.86 | 20.77 | 19.47 | 19.58 | 111,360 | -0.16(-0.80%) |
May 14, 2009 | 19.04 | 19.91 | 19.04 | 19.74 | 112,047 | +0.85(+4.51%) |
May 13, 2009 | 18.86 | 19.38 | 18.57 | 18.89 | 109,478 | -0.01(-0.05%) |
May 12, 2009 | 19.19 | 19.28 | 18.68 | 18.89 | 132,753 | -0.23(-1.19%) |
May 11, 2009 | 19.41 | 19.62 | 18.97 | 19.12 | 102,399 | -0.27(-1.40%) |
May 08, 2009 | 17.83 | 19.40 | 17.83 | 19.40 | 174,365 | +1.59(+8.93%) |
May 07, 2009 | 18.10 | 18.10 | 17.21 | 17.81 | 86,905 | -0.20(-1.12%) |
May 06, 2009 | 18.45 | 18.53 | 17.75 | 18.01 | 46,449 | -0.27(-1.49%) |
May 05, 2009 | 17.41 | 18.58 | 17.22 | 18.28 | 208,989 | +0.81(+4.63%) |
May 04, 2009 | 17.53 | 17.60 | 16.89 | 17.47 | 150,342 | +0.60(+3.54%) |