Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 26.73 | 26.84 | 26.01 | 26.66 | 8,351,573 | -0.15(-0.56%) |
Jul 30, 2009 | 26.80 | 27.12 | 26.58 | 26.81 | 10,947,161 | +0.29(+1.09%) |
Jul 29, 2009 | 27.25 | 27.48 | 26.41 | 26.52 | 12,640,601 | -0.49(-1.81%) |
Jul 28, 2009 | 27.48 | 27.62 | 26.89 | 27.01 | 12,556,228 | -0.49(-1.78%) |
Jul 27, 2009 | 27.76 | 27.79 | 27.28 | 27.50 | 8,261,776 | -0.08(-0.29%) |
Jul 24, 2009 | 27.76 | 28.05 | 27.24 | 27.58 | 1,948 | -0.30(-1.08%) |
Jul 23, 2009 | 26.88 | 28.07 | 26.76 | 27.88 | 9,045,533 | +1.09(+4.07%) |
Jul 22, 2009 | 26.89 | 27.25 | 26.63 | 26.79 | 8,054,355 | -0.20(-0.74%) |
Jul 21, 2009 | 27.45 | 27.63 | 26.65 | 26.99 | 8,456,477 | -0.46(-1.68%) |
Jul 20, 2009 | 26.25 | 27.56 | 26.25 | 27.45 | 11,657,215 | +1.30(+4.97%) |
Jul 17, 2009 | 26.52 | 26.60 | 25.99 | 26.15 | 8,033,797 | -0.45(-1.69%) |
Jul 16, 2009 | 25.72 | 26.70 | 25.57 | 26.60 | 11,117,357 | +0.89(+3.46%) |
Jul 15, 2009 | 24.95 | 25.80 | 24.95 | 25.71 | 10,280,913 | +0.84(+3.38%) |
Jul 14, 2009 | 24.40 | 24.98 | 24.35 | 24.87 | 6,494,688 | +0.44(+1.80%) |
Jul 13, 2009 | 23.99 | 24.47 | 23.97 | 24.43 | 7,190,621 | +0.48(+2.00%) |
Jul 10, 2009 | 23.88 | 24.18 | 23.72 | 23.95 | 7,591,600 | -0.05(-0.21%) |
Jul 09, 2009 | 23.56 | 24.17 | 23.48 | 24.00 | 7,725,890 | +0.50(+2.13%) |
Jul 08, 2009 | 23.49 | 23.74 | 23.34 | 23.50 | 11,255,045 | +0.08(+0.34%) |
Jul 07, 2009 | 24.24 | 24.24 | 23.37 | 23.42 | 8,408,935 | -0.82(-3.38%) |
Jul 06, 2009 | 24.13 | 24.58 | 23.95 | 24.24 | 7,935,195 | +0.03(+0.12%) |
Jul 02, 2009 | 24.96 | 25.03 | 24.21 | 24.21 | 10,141,591 | -1.13(-4.46%) |