Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 29.23 | 29.85 | 28.55 | 29.25 | 705,329 | +0.15(+0.52%) |
Jul 30, 2009 | 28.32 | 29.22 | 28.27 | 29.09 | 286,441 | +0.99(+3.52%) |
Jul 29, 2009 | 27.50 | 28.11 | 27.12 | 28.11 | 143,086 | +0.69(+2.50%) |
Jul 28, 2009 | 26.45 | 27.62 | 26.45 | 27.42 | 105,101 | +0.32(+1.17%) |
Jul 27, 2009 | 27.32 | 27.35 | 26.68 | 27.10 | 113,737 | -0.22(-0.82%) |
Jul 24, 2009 | 28.17 | 28.60 | 26.95 | 27.33 | 763 | -1.11(-3.92%) |
Jul 23, 2009 | 27.30 | 28.45 | 27.10 | 28.44 | 84,676 | +1.47(+5.45%) |
Jul 22, 2009 | 27.85 | 27.93 | 26.84 | 26.97 | 60,462 | -0.98(-3.51%) |
Jul 21, 2009 | 28.52 | 28.52 | 27.03 | 27.95 | 94,817 | -0.02(-0.07%) |
Jul 20, 2009 | 27.12 | 28.55 | 26.75 | 27.97 | 128,160 | +1.19(+4.43%) |
Jul 17, 2009 | 25.60 | 27.23 | 25.51 | 26.79 | 180,362 | +1.17(+4.55%) |
Jul 16, 2009 | 26.42 | 27.41 | 25.47 | 25.62 | 312,450 | -1.23(-4.59%) |
Jul 15, 2009 | 26.14 | 26.99 | 25.77 | 26.85 | 317,765 | +1.10(+4.27%) |
Jul 14, 2009 | 25.95 | 26.23 | 25.73 | 25.75 | 307,290 | -0.03(-0.10%) |
Jul 13, 2009 | 24.83 | 25.85 | 24.77 | 25.78 | 337,919 | +1.91(+8.01%) |
Jul 10, 2009 | 23.93 | 24.01 | 23.51 | 23.87 | 61,186 | -0.15(-0.63%) |
Jul 09, 2009 | 23.66 | 24.36 | 23.66 | 24.02 | 135,129 | +0.51(+2.16%) |
Jul 08, 2009 | 25.04 | 25.04 | 23.21 | 23.51 | 155,315 | -1.38(-5.56%) |
Jul 07, 2009 | 25.49 | 25.73 | 24.84 | 24.90 | 136,100 | -0.75(-2.93%) |
Jul 06, 2009 | 25.54 | 25.69 | 25.31 | 25.65 | 134,490 | +0.05(+0.18%) |
Jul 02, 2009 | 25.62 | 25.69 | 25.26 | 25.60 | 79,846 | -0.18(-0.69%) |
Jul 01, 2009 | 25.93 | 25.93 | 25.53 | 25.78 | 112,824 | +0.08(+0.31%) |
Jun 30, 2009 | 25.80 | 25.87 | 25.54 | 25.70 | 233,192 | +0.03(+0.13%) |
Jun 29, 2009 | 25.67 | 25.75 | 25.49 | 25.67 | 56,649 | +0.13(+0.52%) |
Jun 26, 2009 | 25.77 | 27.01 | 25.25 | 25.54 | 669,772 | -0.24(-0.92%) |
Jun 25, 2009 | 24.55 | 25.78 | 24.43 | 25.77 | 169,285 | +1.62(+6.71%) |
Jun 24, 2009 | 23.74 | 24.34 | 23.24 | 24.15 | 79,280 | +0.99(+4.27%) |
Jun 23, 2009 | 23.62 | 23.62 | 23.07 | 23.16 | 170,255 | -0.56(-2.36%) |
Jun 22, 2009 | 23.86 | 24.12 | 23.66 | 23.72 | 317,722 | -0.69(-2.81%) |
Jun 19, 2009 | 23.74 | 24.53 | 23.74 | 24.41 | 111,209 | +0.61(+2.58%) |
Jun 18, 2009 | 23.68 | 23.85 | 23.42 | 23.80 | 165,927 | +0.44(+1.86%) |
Jun 17, 2009 | 23.41 | 23.71 | 22.47 | 23.36 | 164,083 | -0.36(-1.53%) |
Jun 16, 2009 | 24.24 | 24.55 | 23.51 | 23.72 | 136,822 | -0.63(-2.60%) |
Jun 15, 2009 | 25.06 | 25.06 | 24.05 | 24.36 | 111,729 | -0.76(-3.02%) |
Jun 12, 2009 | 25.31 | 25.31 | 24.82 | 25.11 | 109,330 | -0.09(-0.34%) |
Jun 11, 2009 | 25.31 | 25.35 | 24.84 | 25.20 | 253,733 | +0.07(+0.29%) |
Jun 10, 2009 | 25.17 | 25.46 | 24.94 | 25.13 | 388,475 | +0.09(+0.34%) |
Jun 09, 2009 | 25.25 | 25.25 | 24.61 | 25.04 | 275,983 | -0.03(-0.13%) |
Jun 08, 2009 | 25.06 | 25.33 | 24.86 | 25.07 | 452,740 | +0.09(+0.34%) |
Jun 05, 2009 | 24.65 | 25.63 | 24.37 | 24.99 | 785,261 | +0.80(+3.32%) |
Jun 04, 2009 | 23.66 | 24.28 | 23.39 | 24.19 | 129,144 | +0.60(+2.54%) |
Jun 03, 2009 | 24.42 | 24.42 | 23.39 | 23.59 | 317,359 | -1.09(-4.41%) |
Jun 02, 2009 | 23.35 | 24.71 | 23.35 | 24.67 | 290,913 | +1.04(+4.41%) |
Jun 01, 2009 | 22.97 | 23.89 | 22.97 | 23.63 | 173,500 | +0.72(+3.13%) |
May 29, 2009 | 22.73 | 23.23 | 22.68 | 22.91 | 108,452 | +0.45(+1.99%) |
May 28, 2009 | 22.18 | 22.50 | 22.02 | 22.47 | 223,777 | +0.54(+2.46%) |
May 27, 2009 | 22.21 | 22.57 | 21.70 | 21.92 | 189,605 | -0.26(-1.19%) |
May 26, 2009 | 21.56 | 22.35 | 21.36 | 22.19 | 180,028 | +0.61(+2.81%) |
May 22, 2009 | 21.02 | 21.87 | 20.77 | 21.58 | 240,332 | +0.59(+2.79%) |
May 21, 2009 | 21.10 | 21.33 | 20.82 | 21.00 | 153,305 | -0.68(-3.13%) |
May 20, 2009 | 21.34 | 21.83 | 21.34 | 21.67 | 295,309 | +0.31(+1.45%) |
May 19, 2009 | 20.61 | 21.43 | 20.53 | 21.36 | 252,408 | +0.54(+2.60%) |
May 18, 2009 | 20.49 | 20.92 | 20.30 | 20.82 | 166,730 | +0.40(+1.97%) |
May 15, 2009 | 19.31 | 20.69 | 19.31 | 20.42 | 442,309 | +1.03(+5.30%) |
May 14, 2009 | 19.23 | 19.44 | 18.91 | 19.39 | 186,447 | +0.18(+0.93%) |
May 13, 2009 | 19.35 | 19.60 | 19.22 | 19.22 | 332,497 | -0.42(-2.15%) |
May 12, 2009 | 19.80 | 19.90 | 19.35 | 19.64 | 371,331 | +0.08(+0.40%) |
May 11, 2009 | 20.06 | 20.09 | 19.21 | 19.56 | 407,335 | -1.18(-5.69%) |
May 08, 2009 | 21.02 | 21.66 | 20.52 | 20.74 | 495,655 | -2.85(-12.07%) |
May 07, 2009 | 23.13 | 23.65 | 23.02 | 23.59 | 632,399 | +0.67(+2.93%) |
May 06, 2009 | 23.03 | 23.12 | 22.59 | 22.91 | 334,478 | +0.11(+0.46%) |
May 05, 2009 | 22.39 | 22.93 | 22.04 | 22.81 | 362,224 | +0.50(+2.25%) |
May 04, 2009 | 21.53 | 22.40 | 21.21 | 22.31 | 487,443 | +0.78(+3.64%) |