Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.24 | 28.37 | 28.00 | 28.19 | 307,405 | +0.15(+0.53%) |
Jul 30, 2009 | 27.94 | 28.25 | 27.92 | 28.04 | 782,290 | +0.55(+1.98%) |
Jul 29, 2009 | 27.55 | 27.66 | 27.37 | 27.50 | 530,638 | -0.21(-0.75%) |
Jul 28, 2009 | 27.73 | 27.84 | 27.48 | 27.71 | 107,053 | -0.16(-0.59%) |
Jul 27, 2009 | 27.78 | 27.96 | 27.63 | 27.87 | 211,680 | +0.07(+0.27%) |
Jul 24, 2009 | 27.58 | 27.80 | 27.45 | 27.80 | 399,387 | +0.12(+0.43%) |
Jul 23, 2009 | 27.16 | 27.80 | 27.15 | 27.68 | 457,072 | +0.66(+2.46%) |
Jul 22, 2009 | 26.85 | 27.22 | 26.85 | 27.01 | 69,079 | -0.10(-0.36%) |
Jul 21, 2009 | 27.20 | 27.27 | 26.78 | 27.11 | 309,502 | +0.12(+0.44%) |
Jul 20, 2009 | 26.83 | 27.02 | 26.69 | 26.99 | 166,702 | +0.52(+1.95%) |
Jul 17, 2009 | 26.42 | 26.54 | 26.34 | 26.48 | 79,757 | +0.00(+0.00%) |
Jul 16, 2009 | 26.22 | 26.59 | 26.14 | 26.48 | 416,326 | +0.22(+0.82%) |
Jul 15, 2009 | 25.87 | 26.33 | 25.83 | 26.26 | 96,394 | +0.90(+3.57%) |
Jul 14, 2009 | 25.34 | 25.43 | 25.20 | 25.36 | 177,858 | +0.20(+0.80%) |
Jul 13, 2009 | 24.83 | 25.21 | 24.56 | 25.15 | 29,613 | +0.42(+1.69%) |
Jul 10, 2009 | 24.57 | 24.85 | 24.55 | 24.74 | 68,605 | -0.21(-0.84%) |
Jul 09, 2009 | 24.97 | 25.07 | 24.80 | 24.94 | 156,523 | +0.22(+0.88%) |
Jul 08, 2009 | 24.74 | 24.91 | 24.39 | 24.73 | 68,052 | -0.07(-0.27%) |
Jul 07, 2009 | 25.27 | 25.27 | 24.77 | 24.80 | 158,129 | -0.51(-2.01%) |
Jul 06, 2009 | 25.20 | 25.30 | 25.00 | 25.30 | 114,645 | -0.02(-0.09%) |
Jul 02, 2009 | 25.73 | 25.74 | 25.31 | 25.33 | 568,727 | -0.79(-3.03%) |
Jul 01, 2009 | 26.07 | 26.27 | 26.05 | 26.12 | 437,490 | +0.35(+1.36%) |
Jun 30, 2009 | 26.10 | 26.10 | 25.62 | 25.77 | 210,621 | -0.21(-0.81%) |
Jun 29, 2009 | 25.91 | 26.05 | 25.76 | 25.98 | 92,657 | +0.19(+0.72%) |
Jun 26, 2009 | 25.83 | 25.84 | 25.65 | 25.79 | 1,222,418 | -0.08(-0.32%) |
Jun 25, 2009 | 25.39 | 25.88 | 25.12 | 25.87 | 60,836 | +0.66(+2.64%) |
Jun 24, 2009 | 25.30 | 25.57 | 25.15 | 25.21 | 80,575 | +0.12(+0.48%) |
Jun 23, 2009 | 25.09 | 25.17 | 24.77 | 25.09 | 222,621 | -0.10(-0.42%) |
Jun 22, 2009 | 25.71 | 25.75 | 25.15 | 25.19 | 138,124 | -0.78(-2.99%) |
Jun 19, 2009 | 26.12 | 26.16 | 25.87 | 25.97 | 435,677 | +0.14(+0.55%) |
Jun 18, 2009 | 25.77 | 26.01 | 25.62 | 25.83 | 110,970 | +0.07(+0.26%) |
Jun 17, 2009 | 25.77 | 25.96 | 25.52 | 25.76 | 59,871 | -0.10(-0.40%) |
Jun 16, 2009 | 26.21 | 26.31 | 25.80 | 25.86 | 166,377 | -0.34(-1.28%) |
Jun 15, 2009 | 26.62 | 26.62 | 26.00 | 26.20 | 1,122,133 | -0.86(-3.17%) |
Jun 12, 2009 | 26.92 | 27.06 | 26.74 | 27.06 | 195,886 | -0.04(-0.14%) |
Jun 11, 2009 | 26.93 | 27.39 | 26.91 | 27.10 | 3,121,026 | +0.34(+1.28%) |
Jun 10, 2009 | 27.06 | 27.06 | 26.43 | 26.75 | 2,776,401 | -0.04(-0.14%) |
Jun 09, 2009 | 26.73 | 26.82 | 26.48 | 26.79 | 578,266 | +0.27(+1.01%) |
Jun 08, 2009 | 26.43 | 26.66 | 26.14 | 26.52 | 46,190 | -0.04(-0.14%) |
Jun 05, 2009 | 26.86 | 26.90 | 26.47 | 26.56 | 138,675 | -0.15(-0.56%) |
Jun 04, 2009 | 26.54 | 26.74 | 26.40 | 26.71 | 165,468 | +0.23(+0.87%) |
Jun 03, 2009 | 26.81 | 26.81 | 26.21 | 26.48 | 177,912 | -0.52(-1.94%) |
Jun 02, 2009 | 27.04 | 27.16 | 26.86 | 27.00 | 206,819 | +0.02(+0.08%) |
Jun 01, 2009 | 26.95 | 27.14 | 26.82 | 26.98 | 282,532 | +0.61(+2.29%) |
May 29, 2009 | 26.21 | 26.37 | 25.99 | 26.37 | 120,245 | +0.51(+1.96%) |
May 28, 2009 | 25.70 | 25.96 | 25.46 | 25.86 | 237,344 | +0.34(+1.32%) |
May 27, 2009 | 25.96 | 26.10 | 25.53 | 25.53 | 753,292 | -0.43(-1.67%) |
May 26, 2009 | 25.18 | 26.07 | 25.13 | 25.96 | 747,365 | +0.55(+2.18%) |
May 22, 2009 | 25.51 | 25.58 | 25.30 | 25.41 | 97,627 | +0.07(+0.29%) |
May 21, 2009 | 25.36 | 25.42 | 25.12 | 25.33 | 208,035 | -0.34(-1.31%) |
May 20, 2009 | 25.86 | 26.16 | 25.64 | 25.67 | 267,807 | +0.07(+0.29%) |
May 19, 2009 | 25.51 | 25.81 | 25.42 | 25.59 | 147,782 | +0.10(+0.41%) |
May 18, 2009 | 24.89 | 25.49 | 24.56 | 25.49 | 484,274 | +0.85(+3.46%) |
May 15, 2009 | 24.94 | 25.02 | 24.55 | 24.64 | 359,552 | -0.18(-0.72%) |
May 14, 2009 | 24.53 | 24.97 | 24.50 | 24.82 | 51,704 | +0.24(+0.97%) |
May 13, 2009 | 24.97 | 24.97 | 24.56 | 24.58 | 111,395 | -0.81(-3.18%) |
May 12, 2009 | 25.38 | 25.52 | 25.09 | 25.39 | 430,689 | +0.13(+0.50%) |
May 11, 2009 | 25.44 | 25.45 | 25.19 | 25.26 | 97,683 | -0.61(-2.37%) |
May 08, 2009 | 25.52 | 25.98 | 25.30 | 25.87 | 489,732 | +0.81(+3.25%) |
May 07, 2009 | 25.58 | 25.70 | 24.88 | 25.06 | 334,475 | -0.40(-1.56%) |
May 06, 2009 | 25.36 | 25.52 | 25.00 | 25.45 | 344,969 | +0.53(+2.13%) |
May 05, 2009 | 24.94 | 25.09 | 24.79 | 24.92 | 612,891 | -0.19(-0.74%) |
May 04, 2009 | 24.29 | 25.13 | 24.29 | 25.11 | 243,839 | +1.11(+4.61%) |