Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 27.86 | 28.17 | 27.55 | 27.75 | 394,755 | -0.04(-0.15%) |
Jul 30, 2009 | 27.54 | 28.47 | 27.45 | 27.79 | 425,414 | -1.20(-4.15%) |
Jul 29, 2009 | 29.53 | 29.63 | 28.87 | 28.99 | 369,991 | -0.73(-2.46%) |
Jul 28, 2009 | 29.02 | 29.75 | 28.82 | 29.73 | 364,645 | +0.57(+1.95%) |
Jul 27, 2009 | 29.40 | 29.55 | 28.86 | 29.16 | 210,969 | -0.24(-0.82%) |
Jul 24, 2009 | 28.69 | 29.46 | 28.62 | 29.40 | 5,379 | +0.65(+2.26%) |
Jul 23, 2009 | 27.72 | 28.75 | 27.56 | 28.75 | 401,141 | +1.06(+3.83%) |
Jul 22, 2009 | 28.23 | 28.43 | 27.48 | 27.69 | 388,382 | -0.58(-2.06%) |
Jul 21, 2009 | 29.44 | 29.52 | 27.86 | 28.27 | 341,053 | -0.90(-3.10%) |
Jul 20, 2009 | 28.42 | 29.25 | 27.99 | 29.17 | 617,071 | +1.10(+3.90%) |
Jul 17, 2009 | 27.67 | 28.18 | 27.21 | 28.08 | 338,358 | +0.34(+1.23%) |
Jul 16, 2009 | 28.24 | 28.30 | 26.99 | 27.73 | 413,489 | -0.49(-1.72%) |
Jul 15, 2009 | 27.71 | 28.41 | 27.19 | 28.22 | 552,223 | +0.88(+3.23%) |
Jul 14, 2009 | 27.59 | 27.68 | 26.84 | 27.34 | 806,357 | -1.39(-4.84%) |
Jul 13, 2009 | 28.19 | 28.89 | 27.90 | 28.73 | 619,007 | +0.67(+2.39%) |
Jul 10, 2009 | 27.36 | 28.17 | 27.04 | 28.06 | 202,526 | +0.29(+1.06%) |
Jul 09, 2009 | 27.84 | 28.11 | 27.19 | 27.76 | 255,736 | -0.10(-0.37%) |
Jul 08, 2009 | 28.34 | 28.57 | 27.26 | 27.86 | 380,230 | -0.28(-1.00%) |
Jul 07, 2009 | 28.48 | 28.56 | 27.88 | 28.15 | 379,875 | -0.49(-1.72%) |
Jul 06, 2009 | 27.89 | 28.73 | 27.72 | 28.64 | 809,504 | +0.88(+3.18%) |
Jul 02, 2009 | 27.73 | 28.16 | 27.23 | 27.76 | 527,088 | -0.44(-1.58%) |
Jul 01, 2009 | 28.14 | 28.69 | 28.07 | 28.20 | 368,906 | +0.26(+0.93%) |
Jun 30, 2009 | 28.44 | 28.53 | 27.61 | 27.94 | 550,753 | -0.55(-1.95%) |
Jun 29, 2009 | 27.75 | 28.65 | 27.45 | 28.49 | 683,765 | +0.99(+3.61%) |
Jun 26, 2009 | 28.28 | 28.39 | 27.42 | 27.50 | 1,126,948 | -0.72(-2.55%) |
Jun 25, 2009 | 27.56 | 28.86 | 27.54 | 28.22 | 2,298,099 | +1.94(+7.37%) |
Jun 24, 2009 | 25.31 | 27.32 | 25.00 | 26.28 | 1,607,375 | +1.06(+4.21%) |
Jun 23, 2009 | 24.74 | 25.44 | 24.13 | 25.22 | 751,787 | +0.49(+1.96%) |
Jun 22, 2009 | 26.09 | 26.09 | 24.72 | 24.74 | 531,138 | -1.01(-3.93%) |
Jun 19, 2009 | 25.24 | 26.01 | 25.22 | 25.75 | 472,086 | +0.51(+2.03%) |
Jun 18, 2009 | 24.30 | 25.33 | 23.61 | 25.24 | 705,575 | +1.16(+4.83%) |
Jun 17, 2009 | 23.82 | 24.81 | 23.55 | 24.07 | 444,782 | +0.21(+0.89%) |
Jun 16, 2009 | 24.15 | 24.86 | 23.83 | 23.86 | 445,007 | -0.15(-0.63%) |
Jun 15, 2009 | 24.39 | 24.39 | 23.80 | 24.01 | 400,032 | -0.60(-2.42%) |
Jun 12, 2009 | 24.17 | 24.64 | 24.05 | 24.61 | 689,849 | +0.13(+0.53%) |
Jun 11, 2009 | 24.14 | 24.85 | 23.72 | 24.48 | 441,917 | +0.49(+2.05%) |
Jun 10, 2009 | 24.16 | 24.60 | 23.96 | 23.98 | 967,920 | -0.31(-1.30%) |
Jun 09, 2009 | 24.05 | 24.52 | 23.47 | 24.30 | 969,240 | -0.37(-1.50%) |
Jun 08, 2009 | 25.48 | 25.50 | 24.57 | 24.67 | 1,167,309 | -2.14(-7.99%) |
Jun 05, 2009 | 26.58 | 27.97 | 25.82 | 26.81 | 848,909 | +0.93(+3.60%) |
Jun 04, 2009 | 26.14 | 26.73 | 25.37 | 25.88 | 498,619 | -0.41(-1.56%) |
Jun 03, 2009 | 26.12 | 26.63 | 25.56 | 26.29 | 816,524 | +0.27(+1.05%) |
Jun 02, 2009 | 24.81 | 26.34 | 24.66 | 26.02 | 618,049 | +0.99(+3.97%) |
Jun 01, 2009 | 24.31 | 25.10 | 24.00 | 25.02 | 825,589 | +1.19(+5.00%) |
May 29, 2009 | 23.21 | 24.28 | 22.81 | 23.83 | 809,600 | +1.08(+4.75%) |
May 28, 2009 | 23.42 | 23.83 | 22.48 | 22.75 | 824,507 | -0.29(-1.28%) |
May 27, 2009 | 23.65 | 23.77 | 22.93 | 23.05 | 1,148,143 | -0.67(-2.83%) |
May 26, 2009 | 23.79 | 24.17 | 22.93 | 23.72 | 683,150 | -0.56(-2.31%) |
May 22, 2009 | 24.07 | 24.42 | 23.51 | 24.28 | 324,993 | +0.11(+0.45%) |
May 21, 2009 | 23.74 | 24.43 | 23.74 | 24.17 | 242,338 | +0.21(+0.86%) |
May 20, 2009 | 24.17 | 24.92 | 23.89 | 23.96 | 491,650 | -0.05(-0.23%) |
May 19, 2009 | 24.87 | 25.02 | 23.97 | 24.02 | 565,654 | -0.74(-2.99%) |
May 18, 2009 | 24.20 | 24.83 | 23.79 | 24.76 | 826,230 | +0.66(+2.76%) |
May 15, 2009 | 24.11 | 24.26 | 23.72 | 24.09 | 669,934 | +0.01(+0.03%) |
May 14, 2009 | 24.02 | 24.72 | 23.58 | 24.09 | 504,495 | +0.38(+1.62%) |
May 13, 2009 | 24.47 | 24.47 | 23.44 | 23.70 | 632,587 | -1.05(-4.26%) |
May 12, 2009 | 26.18 | 26.34 | 24.13 | 24.76 | 727,561 | -1.21(-4.67%) |
May 11, 2009 | 25.36 | 26.75 | 25.19 | 25.97 | 719,104 | -0.21(-0.78%) |
May 08, 2009 | 25.61 | 26.17 | 24.91 | 26.17 | 977,109 | +0.73(+2.88%) |
May 07, 2009 | 22.72 | 26.36 | 24.63 | 25.44 | 2,633,168 | +2.72(+11.99%) |
May 06, 2009 | 23.11 | 23.11 | 21.99 | 22.72 | 877,495 | -0.05(-0.21%) |
May 05, 2009 | 22.76 | 22.93 | 22.07 | 22.77 | 689,044 | +0.12(+0.51%) |
May 04, 2009 | 21.74 | 23.03 | 21.74 | 22.65 | 663,769 | +1.31(+6.16%) |