Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.84 | 29.30 | 28.71 | 28.82 | 402,845 | +0.07(+0.26%) |
Jul 30, 2009 | 29.16 | 29.35 | 28.65 | 28.74 | 534,705 | -0.08(-0.29%) |
Jul 29, 2009 | 28.35 | 28.91 | 28.20 | 28.82 | 336,303 | +0.03(+0.11%) |
Jul 28, 2009 | 28.90 | 29.35 | 28.61 | 28.79 | 447,439 | -0.36(-1.22%) |
Jul 27, 2009 | 28.96 | 29.34 | 28.78 | 29.15 | 505,431 | -0.13(-0.45%) |
Jul 24, 2009 | 28.72 | 29.35 | 28.24 | 29.28 | 435 | +0.20(+0.68%) |
Jul 23, 2009 | 28.48 | 29.76 | 28.15 | 29.08 | 720,728 | +0.56(+1.96%) |
Jul 22, 2009 | 29.71 | 29.73 | 28.10 | 28.52 | 1,260,862 | -0.63(-2.17%) |
Jul 21, 2009 | 30.05 | 30.14 | 28.10 | 29.15 | 1,289,076 | -0.64(-2.16%) |
Jul 20, 2009 | 29.40 | 30.17 | 29.34 | 29.80 | 584,533 | +0.55(+1.87%) |
Jul 17, 2009 | 28.53 | 29.55 | 28.36 | 29.25 | 895,389 | +0.72(+2.52%) |
Jul 16, 2009 | 27.66 | 28.69 | 27.62 | 28.53 | 540,826 | +0.60(+2.13%) |
Jul 15, 2009 | 27.00 | 28.03 | 27.00 | 27.94 | 855,054 | +1.29(+4.84%) |
Jul 14, 2009 | 26.05 | 26.79 | 25.67 | 26.65 | 744,399 | +0.50(+1.93%) |
Jul 13, 2009 | 25.53 | 26.16 | 25.52 | 26.14 | 275,186 | +0.55(+2.16%) |
Jul 10, 2009 | 25.04 | 25.70 | 24.97 | 25.59 | 289,620 | +0.45(+1.78%) |
Jul 09, 2009 | 25.40 | 25.47 | 24.86 | 25.14 | 553,456 | -0.10(-0.39%) |
Jul 08, 2009 | 25.48 | 25.66 | 24.92 | 25.24 | 547,792 | -0.12(-0.49%) |
Jul 07, 2009 | 25.67 | 25.75 | 25.33 | 25.37 | 564,405 | -0.35(-1.35%) |
Jul 06, 2009 | 26.00 | 26.26 | 25.49 | 25.71 | 540,285 | -0.60(-2.26%) |
Jul 02, 2009 | 25.91 | 26.45 | 25.65 | 26.31 | 523,548 | +0.04(+0.16%) |
Jul 01, 2009 | 26.81 | 26.81 | 26.23 | 26.27 | 853,378 | -0.28(-1.06%) |
Jun 30, 2009 | 26.82 | 27.10 | 26.43 | 26.55 | 670,812 | -0.36(-1.35%) |
Jun 29, 2009 | 26.33 | 26.98 | 26.31 | 26.91 | 714,932 | +0.49(+1.85%) |
Jun 26, 2009 | 26.74 | 26.86 | 26.36 | 26.43 | 397,832 | -0.39(-1.45%) |
Jun 25, 2009 | 26.66 | 26.83 | 26.47 | 26.81 | 783,938 | +0.83(+3.18%) |
Jun 24, 2009 | 25.91 | 26.58 | 25.45 | 25.99 | 476,355 | +0.41(+1.62%) |
Jun 23, 2009 | 25.28 | 25.67 | 24.86 | 25.57 | 542,109 | +0.44(+1.74%) |
Jun 22, 2009 | 25.38 | 25.47 | 24.95 | 25.14 | 536,801 | -0.44(-1.71%) |
Jun 19, 2009 | 25.91 | 26.11 | 25.28 | 25.57 | 1,004,261 | -0.07(-0.26%) |
Jun 18, 2009 | 26.00 | 26.09 | 25.43 | 25.64 | 405,364 | -0.42(-1.62%) |
Jun 17, 2009 | 26.34 | 26.67 | 25.55 | 26.06 | 532,383 | -0.39(-1.47%) |
Jun 16, 2009 | 26.97 | 27.35 | 26.34 | 26.45 | 555,503 | -0.81(-2.99%) |
Jun 15, 2009 | 27.33 | 27.58 | 26.62 | 27.27 | 425,886 | -0.62(-2.24%) |
Jun 12, 2009 | 27.98 | 27.98 | 27.35 | 27.89 | 434,361 | -0.21(-0.74%) |
Jun 11, 2009 | 28.17 | 28.36 | 27.61 | 28.10 | 516,408 | +0.04(+0.15%) |
Jun 10, 2009 | 28.34 | 28.69 | 27.53 | 28.05 | 496,747 | +0.00(+0.00%) |
Jun 09, 2009 | 27.99 | 28.16 | 27.81 | 28.05 | 520,150 | +0.03(+0.12%) |
Jun 08, 2009 | 27.86 | 28.30 | 27.52 | 28.02 | 312,167 | +0.06(+0.21%) |
Jun 05, 2009 | 28.36 | 28.36 | 27.74 | 27.96 | 544,117 | +0.06(+0.21%) |
Jun 04, 2009 | 28.19 | 28.39 | 27.54 | 27.91 | 575,236 | -0.15(-0.53%) |
Jun 03, 2009 | 27.53 | 28.30 | 27.35 | 28.05 | 1,014,766 | +0.17(+0.59%) |
Jun 02, 2009 | 26.44 | 27.91 | 26.29 | 27.89 | 755,094 | +1.25(+4.69%) |
Jun 01, 2009 | 26.04 | 27.00 | 25.84 | 26.64 | 482,983 | +1.00(+3.90%) |
May 29, 2009 | 24.60 | 25.70 | 24.60 | 25.64 | 1,105,301 | +1.06(+4.31%) |
May 28, 2009 | 24.56 | 24.59 | 23.17 | 24.58 | 801,646 | +0.25(+1.02%) |
May 27, 2009 | 24.76 | 25.13 | 24.20 | 24.33 | 705,204 | -0.39(-1.57%) |
May 26, 2009 | 23.57 | 24.99 | 23.34 | 24.72 | 577,008 | +1.01(+4.25%) |
May 22, 2009 | 24.43 | 24.43 | 23.61 | 23.71 | 471,108 | -0.64(-2.65%) |
May 21, 2009 | 24.62 | 24.85 | 23.94 | 24.36 | 614,070 | -0.56(-2.26%) |
May 20, 2009 | 26.06 | 26.32 | 24.82 | 24.92 | 701,254 | -0.88(-3.40%) |
May 19, 2009 | 26.08 | 26.43 | 25.69 | 25.80 | 720,801 | -0.26(-1.02%) |
May 18, 2009 | 25.65 | 26.22 | 25.51 | 26.06 | 949,339 | +0.66(+2.60%) |
May 15, 2009 | 25.08 | 26.11 | 24.96 | 25.40 | 838,929 | +0.22(+0.89%) |
May 14, 2009 | 25.35 | 25.77 | 24.85 | 25.18 | 623,074 | -0.05(-0.20%) |
May 13, 2009 | 25.55 | 25.55 | 24.62 | 25.23 | 1,149,069 | -0.74(-2.83%) |
May 12, 2009 | 26.47 | 26.80 | 25.47 | 25.96 | 495,520 | -0.41(-1.57%) |
May 11, 2009 | 26.94 | 26.99 | 26.28 | 26.38 | 419,641 | -0.91(-3.33%) |
May 08, 2009 | 26.42 | 27.47 | 26.30 | 27.29 | 735,817 | +1.15(+4.40%) |
May 07, 2009 | 27.54 | 27.54 | 25.96 | 26.14 | 677,019 | -1.22(-4.47%) |
May 06, 2009 | 27.38 | 27.52 | 26.46 | 27.36 | 1,463,515 | +0.63(+2.35%) |
May 05, 2009 | 27.12 | 27.48 | 26.33 | 26.73 | 814,229 | -0.55(-2.03%) |
May 04, 2009 | 26.53 | 27.29 | 26.27 | 27.29 | 615,398 | +1.05(+4.00%) |