Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 29.22 | 29.57 | 28.37 | 28.44 | 178,265 | -0.74(-2.54%) |
Jul 30, 2009 | 28.67 | 29.44 | 28.67 | 29.18 | 171,022 | +0.91(+3.22%) |
Jul 29, 2009 | 28.25 | 28.89 | 27.82 | 28.27 | 361,166 | -0.18(-0.63%) |
Jul 28, 2009 | 29.29 | 29.48 | 28.34 | 28.45 | 186,564 | -1.07(-3.62%) |
Jul 27, 2009 | 29.92 | 30.31 | 29.14 | 29.52 | 208,060 | -0.81(-2.67%) |
Jul 24, 2009 | 30.11 | 31.00 | 30.11 | 30.33 | 84,602 | +0.03(+0.10%) |
Jul 23, 2009 | 30.44 | 30.52 | 29.75 | 30.30 | 139,313 | -0.30(-0.98%) |
Jul 22, 2009 | 31.18 | 31.30 | 30.41 | 30.60 | 104,031 | -0.55(-1.77%) |
Jul 21, 2009 | 31.30 | 31.61 | 31.00 | 31.15 | 114,034 | -0.05(-0.16%) |
Jul 20, 2009 | 31.25 | 31.68 | 30.97 | 31.20 | 118,298 | -0.05(-0.16%) |
Jul 17, 2009 | 31.76 | 31.76 | 30.69 | 31.25 | 137,530 | -0.35(-1.11%) |
Jul 16, 2009 | 31.50 | 31.85 | 31.10 | 31.60 | 140,367 | +0.08(+0.25%) |
Jul 15, 2009 | 31.72 | 31.72 | 31.20 | 31.52 | 145,455 | +0.32(+1.03%) |
Jul 14, 2009 | 30.87 | 31.48 | 30.73 | 31.20 | 136,783 | +0.41(+1.33%) |
Jul 13, 2009 | 30.04 | 30.84 | 29.81 | 30.79 | 107,002 | +0.56(+1.85%) |
Jul 10, 2009 | 29.98 | 30.58 | 29.62 | 30.23 | 112,760 | +0.27(+0.90%) |
Jul 09, 2009 | 30.30 | 30.72 | 29.93 | 29.96 | 110,641 | -0.11(-0.37%) |
Jul 08, 2009 | 30.35 | 30.58 | 29.63 | 30.07 | 118,065 | -0.06(-0.20%) |
Jul 07, 2009 | 30.19 | 30.91 | 30.08 | 30.13 | 118,965 | -0.01(-0.03%) |
Jul 06, 2009 | 31.64 | 31.70 | 29.90 | 30.14 | 202,400 | -1.54(-4.86%) |
Jul 02, 2009 | 32.29 | 32.29 | 31.34 | 31.68 | 155,831 | -0.42(-1.31%) |
Jul 01, 2009 | 31.50 | 32.90 | 31.07 | 32.10 | 216,477 | +1.24(+4.02%) |
Jun 30, 2009 | 31.42 | 31.75 | 30.85 | 30.86 | 200,692 | -0.39(-1.25%) |
Jun 29, 2009 | 30.28 | 31.40 | 29.88 | 31.25 | 208,210 | +1.20(+3.99%) |
Jun 26, 2009 | 28.75 | 30.35 | 28.64 | 30.05 | 601,511 | +1.55(+5.44%) |
Jun 25, 2009 | 28.57 | 29.11 | 28.24 | 28.50 | 328,370 | +0.07(+0.25%) |
Jun 24, 2009 | 29.65 | 30.40 | 28.42 | 28.43 | 589,531 | +1.07(+3.91%) |
Jun 23, 2009 | 28.00 | 28.88 | 26.52 | 27.36 | 222,744 | -0.49(-1.76%) |
Jun 22, 2009 | 27.93 | 28.34 | 27.39 | 27.85 | 145,892 | -0.25(-0.89%) |
Jun 19, 2009 | 27.90 | 28.51 | 27.63 | 28.10 | 221,735 | +0.50(+1.81%) |
Jun 18, 2009 | 27.50 | 27.75 | 27.03 | 27.60 | 106,651 | +0.37(+1.36%) |
Jun 17, 2009 | 26.50 | 27.41 | 26.37 | 27.23 | 91,064 | +0.51(+1.91%) |
Jun 16, 2009 | 26.59 | 27.10 | 26.33 | 26.72 | 152,068 | -0.10(-0.37%) |
Jun 15, 2009 | 27.18 | 27.23 | 26.37 | 26.82 | 146,749 | -0.46(-1.69%) |
Jun 12, 2009 | 26.92 | 27.43 | 26.75 | 27.28 | 104,149 | +0.19(+0.70%) |
Jun 11, 2009 | 27.32 | 27.67 | 26.75 | 27.09 | 77,767 | -0.12(-0.44%) |
Jun 10, 2009 | 27.35 | 27.38 | 26.80 | 27.21 | 187,594 | -0.17(-0.62%) |
Jun 09, 2009 | 27.57 | 27.62 | 27.21 | 27.38 | 104,898 | -0.37(-1.33%) |
Jun 08, 2009 | 27.22 | 28.00 | 26.94 | 27.75 | 144,738 | +0.02(+0.07%) |
Jun 05, 2009 | 27.14 | 27.98 | 27.06 | 27.73 | 237,623 | +0.53(+1.95%) |
Jun 04, 2009 | 26.64 | 27.70 | 26.62 | 27.20 | 153,175 | +0.54(+2.03%) |
Jun 03, 2009 | 27.50 | 27.60 | 26.21 | 26.66 | 295,093 | -0.61(-2.24%) |
Jun 02, 2009 | 25.75 | 28.00 | 25.60 | 27.27 | 400,266 | -1.27(-4.45%) |
Jun 01, 2009 | 27.72 | 28.97 | 27.47 | 28.54 | 190,419 | +0.62(+2.22%) |
May 29, 2009 | 27.81 | 28.05 | 26.87 | 27.92 | 131,438 | +0.04(+0.14%) |
May 28, 2009 | 27.11 | 27.98 | 26.79 | 27.88 | 99,513 | +0.72(+2.65%) |
May 27, 2009 | 27.62 | 27.95 | 26.78 | 27.16 | 91,323 | -0.29(-1.06%) |
May 26, 2009 | 26.61 | 27.92 | 26.31 | 27.45 | 94,385 | +0.81(+3.04%) |
May 22, 2009 | 26.68 | 27.32 | 26.29 | 26.64 | 94,157 | -0.05(-0.19%) |
May 21, 2009 | 27.36 | 27.36 | 26.20 | 26.69 | 147,745 | -0.12(-0.45%) |
May 20, 2009 | 27.24 | 27.44 | 26.16 | 26.81 | 84,741 | -0.29(-1.07%) |
May 19, 2009 | 27.50 | 27.55 | 26.31 | 27.10 | 112,878 | -0.38(-1.38%) |
May 18, 2009 | 27.00 | 28.97 | 26.53 | 27.48 | 177,201 | +0.54(+2.00%) |
May 15, 2009 | 27.69 | 27.96 | 26.73 | 26.94 | 117,094 | -0.69(-2.50%) |
May 14, 2009 | 27.60 | 28.33 | 27.00 | 27.63 | 138,804 | -0.10(-0.36%) |
May 13, 2009 | 28.56 | 29.30 | 27.64 | 27.73 | 222,642 | -0.87(-3.04%) |
May 12, 2009 | 28.46 | 29.18 | 27.63 | 28.60 | 221,493 | +0.17(+0.60%) |
May 11, 2009 | 27.50 | 29.35 | 27.50 | 28.43 | 325,147 | +0.34(+1.21%) |
May 08, 2009 | 29.00 | 29.00 | 25.17 | 28.09 | 895,981 | -0.90(-3.10%) |
May 07, 2009 | 24.54 | 29.38 | 23.15 | 28.99 | 1,522,470 | +4.38(+17.80%) |
May 06, 2009 | 24.80 | 24.85 | 24.21 | 24.61 | 229,843 | +0.04(+0.16%) |
May 05, 2009 | 24.31 | 24.57 | 23.87 | 24.57 | 226,001 | +0.36(+1.49%) |
May 04, 2009 | 23.94 | 24.34 | 23.74 | 24.21 | 156,902 | +0.19(+0.79%) |