Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 23.78 | 24.45 | 23.60 | 24.38 | 607,822 | +0.67(+2.83%) |
Jul 30, 2009 | 24.36 | 24.58 | 23.63 | 23.71 | 548,909 | -0.38(-1.56%) |
Jul 29, 2009 | 24.43 | 24.91 | 23.73 | 24.09 | 882,757 | -0.74(-2.98%) |
Jul 28, 2009 | 24.21 | 24.89 | 24.21 | 24.83 | 870,545 | +0.14(+0.56%) |
Jul 27, 2009 | 24.95 | 25.03 | 24.51 | 24.69 | 695,951 | -0.50(-2.00%) |
Jul 24, 2009 | 25.30 | 25.78 | 24.79 | 25.19 | 1,528 | -0.45(-1.77%) |
Jul 23, 2009 | 24.79 | 25.76 | 24.34 | 25.65 | 1,024,934 | -0.67(-2.55%) |
Jul 22, 2009 | 26.06 | 26.42 | 25.99 | 26.32 | 543,799 | -0.11(-0.41%) |
Jul 21, 2009 | 26.73 | 26.73 | 25.73 | 26.43 | 445,915 | +0.17(+0.64%) |
Jul 20, 2009 | 24.77 | 26.35 | 24.77 | 26.26 | 608,687 | +1.43(+5.77%) |
Jul 17, 2009 | 25.24 | 25.40 | 24.61 | 24.83 | 282,631 | -0.56(-2.22%) |
Jul 16, 2009 | 24.56 | 25.48 | 24.10 | 25.39 | 358,526 | +0.56(+2.27%) |
Jul 15, 2009 | 23.99 | 24.85 | 23.73 | 24.83 | 351,185 | +1.36(+5.81%) |
Jul 14, 2009 | 23.61 | 23.64 | 22.72 | 23.46 | 449,864 | -0.28(-1.16%) |
Jul 13, 2009 | 23.24 | 23.75 | 23.09 | 23.74 | 301,218 | +0.94(+4.11%) |
Jul 10, 2009 | 22.86 | 23.07 | 22.53 | 22.80 | 256,665 | -0.36(-1.54%) |
Jul 09, 2009 | 22.97 | 23.42 | 22.77 | 23.16 | 252,441 | +0.40(+1.78%) |
Jul 08, 2009 | 23.16 | 23.18 | 22.11 | 22.75 | 635,541 | -0.15(-0.65%) |
Jul 07, 2009 | 23.26 | 23.66 | 22.61 | 22.90 | 470,099 | -0.61(-2.60%) |
Jul 06, 2009 | 23.86 | 24.01 | 23.00 | 23.51 | 467,322 | -0.38(-1.57%) |
Jul 02, 2009 | 24.40 | 24.47 | 23.77 | 23.89 | 583,907 | -1.17(-4.65%) |
Jul 01, 2009 | 25.31 | 25.41 | 24.80 | 25.05 | 333,571 | +0.33(+1.32%) |
Jun 30, 2009 | 24.89 | 25.24 | 24.13 | 24.73 | 658,163 | -0.31(-1.22%) |
Jun 29, 2009 | 24.37 | 25.20 | 24.05 | 25.03 | 921,983 | +0.60(+2.47%) |
Jun 26, 2009 | 24.07 | 24.59 | 24.00 | 24.43 | 491,317 | +0.44(+1.85%) |
Jun 25, 2009 | 24.09 | 24.46 | 23.86 | 23.99 | 470,927 | +0.20(+0.83%) |
Jun 24, 2009 | 22.85 | 24.36 | 22.79 | 23.79 | 593,754 | +1.18(+5.24%) |
Jun 23, 2009 | 23.21 | 23.43 | 22.20 | 22.60 | 755,378 | -0.57(-2.47%) |
Jun 22, 2009 | 24.02 | 24.17 | 23.18 | 23.18 | 402,742 | -1.25(-5.13%) |
Jun 19, 2009 | 25.05 | 25.26 | 24.23 | 24.43 | 335,548 | -0.33(-1.32%) |
Jun 18, 2009 | 24.83 | 25.01 | 24.18 | 24.76 | 339,090 | -0.13(-0.52%) |
Jun 17, 2009 | 25.15 | 25.29 | 24.22 | 24.89 | 434,329 | -0.50(-1.98%) |
Jun 16, 2009 | 26.05 | 26.45 | 25.10 | 25.39 | 462,376 | -0.66(-2.54%) |
Jun 15, 2009 | 26.74 | 26.74 | 25.69 | 26.05 | 653,126 | -0.86(-3.19%) |
Jun 12, 2009 | 26.41 | 26.98 | 25.79 | 26.91 | 537,116 | +0.46(+1.76%) |
Jun 11, 2009 | 27.16 | 27.26 | 26.39 | 26.45 | 536,840 | -0.65(-2.41%) |
Jun 10, 2009 | 27.63 | 28.01 | 26.66 | 27.10 | 636,385 | -0.13(-0.47%) |
Jun 09, 2009 | 27.50 | 27.93 | 26.93 | 27.23 | 572,651 | -0.32(-1.15%) |
Jun 08, 2009 | 27.14 | 27.88 | 26.80 | 27.54 | 297,711 | -0.25(-0.89%) |
Jun 05, 2009 | 28.42 | 28.86 | 27.69 | 27.79 | 473,478 | -0.28(-0.99%) |
Jun 04, 2009 | 27.15 | 28.20 | 26.86 | 28.07 | 590,116 | +1.28(+4.79%) |
Jun 03, 2009 | 26.63 | 26.88 | 25.98 | 26.78 | 1,234,106 | -0.25(-0.92%) |
Jun 02, 2009 | 27.58 | 27.59 | 26.79 | 27.03 | 838,103 | -0.35(-1.29%) |
Jun 01, 2009 | 26.74 | 28.23 | 26.59 | 27.38 | 744,037 | +0.99(+3.74%) |
May 29, 2009 | 26.73 | 27.34 | 26.06 | 26.40 | 714,151 | +0.02(+0.08%) |
May 28, 2009 | 25.96 | 26.45 | 24.88 | 26.38 | 602,036 | +0.50(+1.95%) |
May 27, 2009 | 26.29 | 27.05 | 25.80 | 25.87 | 687,086 | -0.58(-2.20%) |
May 26, 2009 | 24.34 | 26.58 | 24.32 | 26.46 | 643,094 | +1.75(+7.07%) |
May 22, 2009 | 24.98 | 25.30 | 24.34 | 24.71 | 465,422 | -0.33(-1.30%) |
May 21, 2009 | 24.59 | 25.25 | 24.22 | 25.03 | 716,435 | -0.01(-0.04%) |
May 20, 2009 | 26.44 | 27.35 | 24.94 | 25.04 | 1,000,385 | -1.33(-5.05%) |
May 19, 2009 | 25.81 | 26.76 | 25.50 | 26.38 | 950,413 | +0.62(+2.42%) |
May 18, 2009 | 24.91 | 25.90 | 24.77 | 25.76 | 1,044,043 | +1.09(+4.40%) |
May 15, 2009 | 24.42 | 25.57 | 24.26 | 24.67 | 992,836 | +0.29(+1.17%) |
May 14, 2009 | 23.30 | 24.74 | 23.15 | 24.38 | 794,991 | +1.02(+4.35%) |
May 13, 2009 | 24.29 | 24.29 | 22.70 | 23.37 | 1,039,739 | -1.20(-4.90%) |
May 12, 2009 | 26.34 | 26.48 | 23.94 | 24.57 | 960,590 | -1.30(-5.04%) |
May 11, 2009 | 25.93 | 26.52 | 25.55 | 25.87 | 944,975 | -0.82(-3.07%) |
May 08, 2009 | 25.21 | 26.69 | 24.59 | 26.69 | 736,678 | +1.83(+7.35%) |
May 07, 2009 | 25.81 | 26.20 | 24.14 | 24.87 | 781,192 | -0.62(-2.44%) |
May 06, 2009 | 26.68 | 26.94 | 25.13 | 25.49 | 1,303,934 | -0.98(-3.69%) |
May 05, 2009 | 26.17 | 27.14 | 25.57 | 26.47 | 1,037,519 | -0.06(-0.22%) |
May 04, 2009 | 26.30 | 26.59 | 26.04 | 26.53 | 1,073,923 | +1.91(+7.74%) |