Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 26.70 | 27.83 | 26.62 | 27.57 | 29,710 | +0.19(+0.69%) |
Jul 30, 2009 | 25.01 | 27.55 | 24.23 | 27.38 | 58,364 | +1.13(+4.30%) |
Jul 29, 2009 | 26.32 | 26.61 | 25.66 | 26.25 | 76,370 | -0.89(-3.28%) |
Jul 28, 2009 | 27.68 | 27.68 | 26.60 | 27.14 | 77,567 | -0.78(-2.79%) |
Jul 27, 2009 | 28.14 | 28.37 | 27.45 | 27.92 | 71,264 | -0.63(-2.21%) |
Jul 24, 2009 | 28.50 | 28.74 | 27.95 | 28.55 | 116,022 | -0.22(-0.76%) |
Jul 23, 2009 | 27.24 | 29.00 | 27.22 | 28.77 | 125,260 | +1.67(+6.16%) |
Jul 22, 2009 | 26.88 | 27.15 | 26.80 | 27.10 | 21,755 | +0.22(+0.82%) |
Jul 21, 2009 | 26.97 | 27.00 | 26.70 | 26.88 | 14,768 | -0.14(-0.52%) |
Jul 20, 2009 | 26.78 | 27.32 | 26.54 | 27.02 | 46,176 | +0.54(+2.04%) |
Jul 17, 2009 | 24.58 | 26.85 | 24.58 | 26.48 | 62,721 | +1.01(+3.97%) |
Jul 16, 2009 | 25.38 | 25.92 | 25.25 | 25.47 | 37,502 | +0.12(+0.47%) |
Jul 15, 2009 | 25.15 | 25.59 | 25.02 | 25.35 | 83,865 | +1.00(+4.11%) |
Jul 14, 2009 | 24.62 | 24.71 | 24.20 | 24.35 | 11,510 | -0.15(-0.61%) |
Jul 13, 2009 | 23.81 | 24.70 | 23.81 | 24.50 | 36,045 | +0.27(+1.11%) |
Jul 10, 2009 | 23.49 | 24.23 | 23.14 | 24.23 | 59,000 | +0.59(+2.50%) |
Jul 09, 2009 | 24.32 | 24.32 | 23.33 | 23.64 | 21,161 | -0.36(-1.50%) |
Jul 08, 2009 | 24.15 | 24.79 | 24.00 | 24.00 | 44,079 | +0.20(+0.84%) |
Jul 07, 2009 | 24.94 | 24.94 | 23.80 | 23.80 | 50,775 | -0.84(-3.41%) |
Jul 06, 2009 | 22.50 | 24.80 | 22.50 | 24.64 | 52,902 | +0.21(+0.86%) |
Jul 02, 2009 | 24.94 | 25.00 | 24.13 | 24.43 | 20,299 | -0.67(-2.67%) |
Jul 01, 2009 | 24.84 | 25.10 | 24.42 | 25.10 | 40,351 | +0.71(+2.91%) |
Jun 30, 2009 | 24.85 | 24.85 | 23.80 | 24.39 | 69,008 | -0.23(-0.93%) |
Jun 29, 2009 | 24.96 | 24.96 | 22.13 | 24.62 | 40,406 | +0.65(+2.71%) |
Jun 26, 2009 | 24.50 | 24.50 | 23.37 | 23.97 | 30,101 | +0.50(+2.13%) |
Jun 25, 2009 | 23.11 | 23.79 | 23.11 | 23.47 | 61,880 | +0.27(+1.16%) |
Jun 24, 2009 | 22.85 | 23.98 | 22.85 | 23.20 | 50,216 | -0.80(-3.33%) |
Jun 23, 2009 | 23.29 | 24.28 | 22.58 | 24.00 | 138,264 | +0.51(+2.17%) |
Jun 22, 2009 | 24.19 | 24.19 | 23.21 | 23.49 | 23,149 | -0.87(-3.57%) |
Jun 19, 2009 | 25.95 | 24.73 | 23.89 | 24.36 | 20,399 | -0.14(-0.57%) |
Jun 18, 2009 | 23.85 | 24.61 | 23.83 | 24.50 | 48,434 | +0.80(+3.38%) |
Jun 17, 2009 | 23.76 | 24.00 | 23.24 | 23.70 | 81,453 | -0.20(-0.84%) |
Jun 16, 2009 | 24.43 | 25.00 | 23.82 | 23.90 | 63,934 | -0.53(-2.17%) |
Jun 15, 2009 | 24.65 | 24.83 | 24.31 | 24.43 | 12,367 | -0.34(-1.37%) |
Jun 12, 2009 | 24.42 | 25.00 | 24.41 | 24.77 | 19,271 | -0.12(-0.48%) |
Jun 11, 2009 | 23.08 | 24.95 | 23.08 | 24.89 | 38,011 | +0.95(+3.97%) |
Jun 10, 2009 | 23.64 | 24.03 | 23.39 | 23.94 | 43,202 | +0.43(+1.83%) |
Jun 09, 2009 | 23.29 | 23.70 | 23.12 | 23.51 | 57,424 | +0.29(+1.25%) |
Jun 08, 2009 | 23.02 | 23.56 | 23.01 | 23.22 | 98,794 | -0.52(-2.19%) |
Jun 05, 2009 | 23.77 | 24.00 | 23.07 | 23.74 | 39,903 | -0.26(-1.08%) |
Jun 04, 2009 | 22.86 | 24.00 | 22.86 | 24.00 | 50,896 | +1.23(+5.40%) |
Jun 03, 2009 | 23.55 | 23.55 | 22.43 | 22.77 | 23,707 | -0.98(-4.13%) |
Jun 02, 2009 | 23.33 | 23.82 | 23.02 | 23.75 | 51,056 | +0.41(+1.76%) |
Jun 01, 2009 | 22.25 | 23.80 | 22.25 | 23.34 | 73,258 | +1.05(+4.71%) |
May 29, 2009 | 23.67 | 23.67 | 22.24 | 22.29 | 112,200 | +0.13(+0.59%) |
May 28, 2009 | 21.35 | 22.24 | 21.34 | 22.16 | 118,468 | +0.93(+4.38%) |
May 27, 2009 | 21.37 | 21.38 | 20.85 | 21.23 | 79,451 | -0.15(-0.70%) |
May 26, 2009 | 21.25 | 21.50 | 20.85 | 21.38 | 22,766 | -0.16(-0.74%) |
May 22, 2009 | 21.21 | 21.55 | 21.00 | 21.54 | 29,246 | +0.61(+2.91%) |
May 21, 2009 | 21.19 | 21.35 | 20.93 | 20.93 | 18,125 | -0.53(-2.47%) |
May 20, 2009 | 21.50 | 22.06 | 21.16 | 21.46 | 56,393 | +0.33(+1.56%) |
May 19, 2009 | 20.61 | 21.32 | 20.61 | 21.13 | 8,837 | +0.40(+1.93%) |
May 18, 2009 | 19.29 | 20.94 | 19.29 | 20.73 | 36,028 | +0.25(+1.22%) |
May 15, 2009 | 21.26 | 21.26 | 19.84 | 20.48 | 37,951 | +0.01(+0.05%) |
May 14, 2009 | 20.50 | 20.99 | 20.05 | 20.47 | 99,256 | +0.43(+2.15%) |
May 13, 2009 | 22.28 | 22.28 | 20.00 | 20.04 | 34,446 | -0.63(-3.05%) |
May 12, 2009 | 20.55 | 20.90 | 20.45 | 20.67 | 28,213 | +0.39(+1.92%) |
May 11, 2009 | 20.99 | 21.63 | 20.09 | 20.28 | 68,597 | -0.71(-3.38%) |
May 08, 2009 | 20.48 | 21.00 | 20.30 | 20.99 | 99,036 | +0.94(+4.69%) |
May 07, 2009 | 20.34 | 20.34 | 19.57 | 20.05 | 63,787 | +0.78(+4.05%) |
May 06, 2009 | 19.39 | 19.50 | 19.11 | 19.27 | 13,797 | -0.07(-0.36%) |
May 05, 2009 | 19.11 | 19.50 | 18.89 | 19.34 | 21,300 | +0.19(+0.99%) |
May 04, 2009 | 19.82 | 19.82 | 18.72 | 19.15 | 42,354 | +0.25(+1.32%) |