Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.32 | 28.64 | 28.00 | 28.21 | 388,344 | -0.04(-0.15%) |
Jul 30, 2009 | 28.00 | 28.94 | 27.91 | 28.25 | 418,505 | -1.22(-4.16%) |
Jul 29, 2009 | 30.02 | 30.12 | 29.35 | 29.47 | 363,983 | -0.74(-2.46%) |
Jul 28, 2009 | 29.50 | 30.24 | 29.29 | 30.22 | 358,724 | +0.58(+1.95%) |
Jul 27, 2009 | 29.89 | 30.04 | 29.34 | 29.64 | 207,543 | -0.24(-0.82%) |
Jul 24, 2009 | 29.17 | 29.95 | 29.10 | 29.88 | 5,291 | +0.66(+2.26%) |
Jul 23, 2009 | 28.18 | 29.22 | 28.01 | 29.22 | 394,626 | +1.08(+3.83%) |
Jul 22, 2009 | 28.70 | 28.90 | 27.94 | 28.14 | 382,075 | -0.59(-2.06%) |
Jul 21, 2009 | 29.93 | 30.01 | 28.32 | 28.74 | 335,515 | -0.92(-3.10%) |
Jul 20, 2009 | 28.89 | 29.73 | 28.45 | 29.65 | 607,050 | +1.11(+3.90%) |
Jul 17, 2009 | 28.13 | 28.64 | 27.66 | 28.54 | 332,863 | +0.35(+1.23%) |
Jul 16, 2009 | 28.71 | 28.76 | 27.43 | 28.19 | 406,774 | -0.49(-1.72%) |
Jul 15, 2009 | 28.17 | 28.87 | 27.64 | 28.69 | 543,255 | +0.90(+3.23%) |
Jul 14, 2009 | 28.05 | 28.14 | 27.29 | 27.79 | 793,262 | -1.41(-4.84%) |
Jul 13, 2009 | 28.65 | 29.37 | 28.36 | 29.20 | 608,955 | +0.68(+2.39%) |
Jul 10, 2009 | 27.81 | 28.63 | 27.48 | 28.52 | 199,237 | +0.30(+1.06%) |
Jul 09, 2009 | 28.30 | 28.58 | 27.64 | 28.22 | 251,583 | -0.10(-0.37%) |
Jul 08, 2009 | 28.80 | 29.04 | 27.71 | 28.32 | 374,055 | -0.29(-1.00%) |
Jul 07, 2009 | 28.95 | 29.03 | 28.34 | 28.61 | 373,706 | -0.50(-1.72%) |
Jul 06, 2009 | 28.35 | 29.21 | 28.18 | 29.11 | 796,358 | +0.90(+3.18%) |
Jul 02, 2009 | 28.19 | 28.62 | 27.68 | 28.21 | 518,528 | -0.45(-1.58%) |
Jul 01, 2009 | 28.60 | 29.17 | 28.53 | 28.67 | 362,915 | +0.26(+0.93%) |
Jun 30, 2009 | 28.91 | 29.00 | 28.07 | 28.40 | 541,809 | -0.56(-1.95%) |
Jun 29, 2009 | 28.21 | 29.12 | 27.90 | 28.96 | 672,661 | +1.01(+3.61%) |
Jun 26, 2009 | 28.75 | 28.85 | 27.87 | 27.96 | 1,108,647 | -0.73(-2.55%) |
Jun 25, 2009 | 28.01 | 29.34 | 27.99 | 28.69 | 2,260,778 | +1.97(+7.37%) |
Jun 24, 2009 | 25.73 | 27.78 | 25.41 | 26.72 | 1,581,272 | +1.08(+4.21%) |
Jun 23, 2009 | 25.15 | 25.86 | 24.53 | 25.64 | 739,579 | +0.49(+1.96%) |
Jun 22, 2009 | 26.52 | 26.52 | 25.12 | 25.15 | 522,512 | -1.03(-3.93%) |
Jun 19, 2009 | 25.65 | 26.44 | 25.63 | 26.17 | 464,420 | +0.52(+2.03%) |
Jun 18, 2009 | 24.70 | 25.75 | 24.00 | 25.65 | 694,117 | +1.18(+4.83%) |
Jun 17, 2009 | 24.21 | 25.21 | 23.94 | 24.47 | 437,559 | +0.22(+0.89%) |
Jun 16, 2009 | 24.55 | 25.27 | 24.23 | 24.25 | 437,780 | -0.15(-0.63%) |
Jun 15, 2009 | 24.80 | 24.80 | 24.19 | 24.41 | 393,535 | -0.61(-2.42%) |
Jun 12, 2009 | 24.57 | 25.05 | 24.45 | 25.01 | 678,646 | +0.13(+0.53%) |
Jun 11, 2009 | 24.54 | 25.26 | 24.12 | 24.88 | 434,740 | +0.50(+2.05%) |
Jun 10, 2009 | 24.56 | 25.01 | 24.35 | 24.38 | 952,201 | -0.32(-1.30%) |
Jun 09, 2009 | 24.44 | 24.92 | 23.86 | 24.70 | 953,500 | -0.38(-1.50%) |
Jun 08, 2009 | 25.90 | 25.92 | 24.98 | 25.08 | 1,148,352 | -2.18(-7.99%) |
Jun 05, 2009 | 27.02 | 28.43 | 26.24 | 27.25 | 835,123 | +0.95(+3.60%) |
Jun 04, 2009 | 26.57 | 27.17 | 25.79 | 26.31 | 490,522 | -0.42(-1.56%) |
Jun 03, 2009 | 26.55 | 27.07 | 25.99 | 26.72 | 803,264 | +0.28(+1.05%) |
Jun 02, 2009 | 25.21 | 26.77 | 25.07 | 26.45 | 608,012 | +1.01(+3.97%) |
Jun 01, 2009 | 24.71 | 25.51 | 24.40 | 25.44 | 812,182 | +1.21(+5.00%) |
May 29, 2009 | 23.59 | 24.68 | 23.18 | 24.23 | 796,452 | +1.10(+4.75%) |
May 28, 2009 | 23.80 | 24.22 | 22.86 | 23.13 | 811,117 | -0.30(-1.28%) |
May 27, 2009 | 24.04 | 24.16 | 23.31 | 23.43 | 1,129,497 | -0.68(-2.83%) |
May 26, 2009 | 24.18 | 24.57 | 23.31 | 24.11 | 672,056 | -0.57(-2.31%) |
May 22, 2009 | 24.46 | 24.82 | 23.90 | 24.68 | 319,715 | +0.11(+0.45%) |
May 21, 2009 | 24.14 | 24.83 | 24.13 | 24.57 | 238,402 | +0.21(+0.86%) |
May 20, 2009 | 24.57 | 25.33 | 24.29 | 24.36 | 483,666 | -0.06(-0.23%) |
May 19, 2009 | 25.28 | 25.44 | 24.37 | 24.41 | 556,467 | -0.75(-2.99%) |
May 18, 2009 | 24.60 | 25.24 | 24.18 | 25.17 | 812,813 | +0.67(+2.76%) |
May 15, 2009 | 24.50 | 24.66 | 24.11 | 24.49 | 659,055 | +0.01(+0.03%) |
May 14, 2009 | 24.42 | 25.13 | 23.97 | 24.48 | 496,302 | +0.39(+1.62%) |
May 13, 2009 | 24.87 | 24.87 | 23.82 | 24.09 | 622,314 | -1.07(-4.26%) |
May 12, 2009 | 26.61 | 26.77 | 24.53 | 25.17 | 715,746 | -1.23(-4.67%) |
May 11, 2009 | 25.78 | 27.19 | 25.60 | 26.40 | 707,426 | -0.21(-0.78%) |
May 08, 2009 | 26.03 | 26.61 | 25.33 | 26.61 | 961,241 | +0.74(+2.88%) |
May 07, 2009 | 23.09 | 26.79 | 25.04 | 25.86 | 2,590,406 | +2.77(+11.99%) |
May 06, 2009 | 23.49 | 23.49 | 22.35 | 23.09 | 863,245 | -0.05(-0.21%) |
May 05, 2009 | 23.13 | 23.31 | 22.44 | 23.14 | 677,854 | +0.12(+0.51%) |
May 04, 2009 | 22.10 | 23.41 | 22.10 | 23.02 | 652,990 | +1.34(+6.16%) |