Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 23.95 | 24.09 | 23.41 | 23.41 | 78,148 | -0.57(-2.36%) |
Jul 30, 2009 | 24.26 | 24.39 | 23.74 | 23.98 | 67,240 | +0.06(+0.26%) |
Jul 29, 2009 | 24.07 | 24.26 | 23.63 | 23.91 | 42,482 | -0.09(-0.39%) |
Jul 28, 2009 | 23.62 | 24.39 | 23.62 | 24.01 | 55,979 | +0.22(+0.91%) |
Jul 27, 2009 | 23.99 | 24.34 | 23.64 | 23.79 | 63,759 | -0.33(-1.35%) |
Jul 24, 2009 | 24.12 | 24.61 | 23.69 | 24.12 | 88,922 | -0.26(-1.08%) |
Jul 23, 2009 | 24.20 | 24.59 | 23.82 | 24.38 | 118,897 | +0.24(+0.99%) |
Jul 22, 2009 | 24.08 | 24.32 | 23.78 | 24.14 | 90,727 | +0.02(+0.10%) |
Jul 21, 2009 | 24.20 | 24.29 | 23.82 | 24.12 | 42,908 | +0.04(+0.16%) |
Jul 20, 2009 | 24.12 | 24.15 | 23.56 | 24.08 | 51,317 | +0.14(+0.58%) |
Jul 17, 2009 | 24.49 | 24.49 | 23.71 | 23.94 | 93,821 | -0.57(-2.31%) |
Jul 16, 2009 | 24.13 | 24.60 | 23.98 | 24.50 | 67,774 | +0.33(+1.35%) |
Jul 15, 2009 | 23.91 | 24.19 | 23.61 | 24.18 | 127,408 | +0.60(+2.53%) |
Jul 14, 2009 | 23.39 | 23.97 | 23.31 | 23.58 | 119,119 | +0.25(+1.06%) |
Jul 13, 2009 | 22.88 | 23.42 | 22.35 | 23.33 | 112,238 | +0.73(+3.22%) |
Jul 10, 2009 | 22.62 | 22.91 | 22.25 | 22.61 | 88,711 | -0.07(-0.31%) |
Jul 09, 2009 | 22.82 | 23.21 | 22.09 | 22.68 | 119,287 | +0.93(+4.27%) |
Jul 08, 2009 | 22.36 | 22.44 | 21.56 | 21.75 | 143,029 | -0.28(-1.27%) |
Jul 07, 2009 | 22.16 | 22.66 | 21.81 | 22.03 | 94,297 | -0.19(-0.84%) |
Jul 06, 2009 | 21.99 | 22.37 | 21.79 | 22.21 | 60,013 | +0.20(+0.92%) |
Jul 02, 2009 | 22.87 | 23.07 | 21.78 | 22.01 | 130,370 | -1.15(-4.95%) |
Jul 01, 2009 | 22.55 | 23.19 | 22.13 | 23.16 | 133,049 | +0.70(+3.10%) |
Jun 30, 2009 | 22.23 | 22.72 | 22.21 | 22.46 | 108,457 | +0.18(+0.80%) |
Jun 29, 2009 | 21.79 | 22.75 | 21.52 | 22.28 | 103,996 | +0.37(+1.70%) |
Jun 26, 2009 | 21.61 | 21.92 | 21.24 | 21.91 | 351,287 | +0.24(+1.11%) |
Jun 25, 2009 | 20.98 | 21.67 | 20.80 | 21.67 | 69,704 | +0.77(+3.71%) |
Jun 24, 2009 | 21.32 | 21.42 | 20.86 | 20.89 | 57,433 | -0.19(-0.92%) |
Jun 23, 2009 | 21.26 | 21.51 | 21.02 | 21.09 | 48,797 | -0.09(-0.40%) |
Jun 22, 2009 | 21.82 | 21.82 | 21.16 | 21.17 | 78,259 | -0.73(-3.32%) |
Jun 19, 2009 | 22.28 | 22.30 | 21.74 | 21.90 | 107,495 | -0.04(-0.18%) |
Jun 18, 2009 | 22.19 | 22.24 | 21.82 | 21.94 | 59,488 | -0.35(-1.56%) |
Jun 17, 2009 | 21.88 | 22.44 | 21.30 | 22.29 | 46,327 | +0.41(+1.88%) |
Jun 16, 2009 | 22.47 | 22.77 | 21.68 | 21.88 | 62,607 | -0.60(-2.69%) |
Jun 15, 2009 | 22.72 | 23.02 | 21.92 | 22.48 | 57,885 | -0.39(-1.69%) |
Jun 12, 2009 | 22.76 | 23.18 | 22.66 | 22.87 | 77,596 | -0.08(-0.34%) |
Jun 11, 2009 | 22.71 | 23.39 | 22.62 | 22.95 | 42,997 | +0.22(+0.99%) |
Jun 10, 2009 | 23.26 | 23.38 | 22.61 | 22.72 | 229,956 | -0.30(-1.31%) |
Jun 09, 2009 | 23.18 | 23.36 | 22.95 | 23.02 | 62,128 | -0.09(-0.40%) |
Jun 08, 2009 | 22.89 | 23.44 | 22.78 | 23.12 | 43,662 | -0.08(-0.33%) |
Jun 05, 2009 | 23.59 | 23.59 | 22.99 | 23.19 | 62,660 | -0.26(-1.12%) |
Jun 04, 2009 | 23.03 | 23.46 | 22.66 | 23.46 | 117,446 | +0.67(+2.96%) |
Jun 03, 2009 | 23.09 | 23.44 | 22.29 | 22.78 | 102,658 | -0.67(-2.84%) |
Jun 02, 2009 | 21.78 | 24.00 | 21.25 | 23.45 | 415,086 | +2.14(+10.03%) |
Jun 01, 2009 | 20.15 | 21.45 | 19.65 | 21.31 | 190,497 | +1.19(+5.93%) |
May 29, 2009 | 19.85 | 20.12 | 19.49 | 20.12 | 111,760 | +0.35(+1.76%) |
May 28, 2009 | 19.81 | 19.97 | 19.32 | 19.77 | 94,801 | +0.17(+0.87%) |
May 27, 2009 | 19.90 | 19.93 | 19.24 | 19.60 | 131,892 | -0.49(-2.43%) |
May 26, 2009 | 19.16 | 20.16 | 19.16 | 20.09 | 78,664 | +0.81(+4.18%) |
May 22, 2009 | 19.63 | 19.82 | 19.20 | 19.28 | 72,630 | -0.29(-1.46%) |
May 21, 2009 | 19.75 | 19.75 | 19.07 | 19.57 | 96,264 | -0.45(-2.24%) |
May 20, 2009 | 20.41 | 20.95 | 19.91 | 20.02 | 102,461 | -0.23(-1.15%) |
May 19, 2009 | 20.34 | 20.68 | 19.97 | 20.25 | 114,860 | +0.02(+0.11%) |
May 18, 2009 | 19.84 | 20.45 | 19.84 | 20.23 | 180,242 | +0.35(+1.75%) |
May 15, 2009 | 19.83 | 20.10 | 19.65 | 19.88 | 132,733 | +0.09(+0.43%) |
May 14, 2009 | 19.55 | 20.13 | 19.25 | 19.79 | 151,828 | +0.39(+2.00%) |
May 13, 2009 | 19.63 | 20.04 | 19.36 | 19.41 | 153,976 | -0.46(-2.34%) |
May 12, 2009 | 20.24 | 20.24 | 19.66 | 19.87 | 58,857 | -0.15(-0.74%) |
May 11, 2009 | 19.94 | 20.19 | 19.79 | 20.02 | 82,589 | -0.21(-1.03%) |
May 08, 2009 | 20.14 | 20.52 | 20.02 | 20.23 | 79,892 | +0.22(+1.08%) |
May 07, 2009 | 20.10 | 20.31 | 19.81 | 20.01 | 94,672 | +0.10(+0.51%) |
May 06, 2009 | 20.68 | 20.71 | 19.37 | 19.91 | 103,233 | -0.61(-2.98%) |
May 05, 2009 | 21.10 | 21.35 | 20.15 | 20.52 | 85,788 | -0.76(-3.57%) |
May 04, 2009 | 21.03 | 21.45 | 20.72 | 21.28 | 64,859 | +0.56(+2.69%) |