Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.05 | 28.51 | 28.05 | 28.13 | 198,200 | -0.05(-0.17%) |
Jul 30, 2009 | 28.05 | 28.53 | 27.85 | 28.18 | 205,994 | +0.29(+1.04%) |
Jul 29, 2009 | 27.93 | 28.10 | 27.77 | 27.89 | 402,321 | -0.28(-1.00%) |
Jul 28, 2009 | 28.13 | 28.47 | 28.07 | 28.17 | 383,392 | -0.23(-0.79%) |
Jul 27, 2009 | 28.84 | 28.86 | 28.30 | 28.39 | 371,701 | -0.65(-2.25%) |
Jul 24, 2009 | 28.85 | 29.08 | 28.80 | 29.05 | 2,532 | -0.02(-0.08%) |
Jul 23, 2009 | 28.84 | 29.39 | 28.60 | 29.07 | 270,184 | +0.29(+1.01%) |
Jul 22, 2009 | 28.59 | 28.92 | 28.39 | 28.78 | 180,042 | +0.10(+0.37%) |
Jul 21, 2009 | 28.92 | 28.92 | 28.42 | 28.68 | 249,323 | -0.18(-0.61%) |
Jul 20, 2009 | 28.51 | 28.98 | 28.29 | 28.85 | 327,043 | +0.55(+1.94%) |
Jul 17, 2009 | 28.53 | 29.08 | 28.20 | 28.30 | 481,713 | -0.48(-1.68%) |
Jul 16, 2009 | 28.34 | 28.94 | 28.19 | 28.79 | 395,601 | +0.60(+2.11%) |
Jul 15, 2009 | 27.26 | 28.28 | 27.26 | 28.19 | 452,657 | +1.35(+5.01%) |
Jul 14, 2009 | 26.89 | 26.94 | 26.54 | 26.85 | 194,308 | +0.01(+0.03%) |
Jul 13, 2009 | 26.36 | 26.89 | 26.36 | 26.84 | 118,579 | +0.49(+1.86%) |
Jul 10, 2009 | 25.89 | 26.40 | 25.89 | 26.35 | 154,240 | +0.23(+0.89%) |
Jul 09, 2009 | 26.27 | 26.40 | 25.95 | 26.11 | 215,034 | +0.02(+0.06%) |
Jul 08, 2009 | 26.42 | 26.50 | 25.90 | 26.10 | 237,720 | -0.13(-0.49%) |
Jul 07, 2009 | 26.74 | 26.97 | 26.23 | 26.23 | 206,538 | -0.48(-1.78%) |
Jul 06, 2009 | 26.87 | 26.90 | 26.48 | 26.70 | 267,580 | -0.40(-1.49%) |
Jul 02, 2009 | 27.25 | 27.25 | 26.65 | 27.10 | 171,692 | -0.37(-1.35%) |
Jul 01, 2009 | 27.30 | 27.91 | 27.24 | 27.48 | 253,396 | +0.27(+1.01%) |
Jun 30, 2009 | 27.15 | 27.30 | 26.86 | 27.20 | 290,543 | -0.02(-0.06%) |
Jun 29, 2009 | 26.98 | 27.37 | 26.67 | 27.22 | 177,948 | +0.35(+1.29%) |
Jun 26, 2009 | 26.49 | 26.94 | 26.26 | 26.87 | 442,141 | +0.32(+1.21%) |
Jun 25, 2009 | 26.24 | 26.64 | 26.16 | 26.55 | 235,295 | +0.58(+2.23%) |
Jun 24, 2009 | 25.99 | 26.43 | 25.93 | 25.97 | 296,284 | +0.02(+0.09%) |
Jun 23, 2009 | 25.99 | 26.18 | 25.70 | 25.94 | 239,685 | +0.15(+0.59%) |
Jun 22, 2009 | 26.36 | 26.43 | 25.76 | 25.79 | 287,749 | -0.72(-2.70%) |
Jun 19, 2009 | 26.86 | 27.00 | 26.47 | 26.51 | 307,311 | -0.06(-0.24%) |
Jun 18, 2009 | 26.76 | 26.89 | 26.49 | 26.57 | 235,377 | -0.12(-0.45%) |
Jun 17, 2009 | 26.57 | 26.94 | 26.37 | 26.69 | 287,695 | +0.13(+0.48%) |
Jun 16, 2009 | 26.81 | 27.15 | 26.44 | 26.57 | 369,236 | -0.25(-0.93%) |
Jun 15, 2009 | 27.26 | 27.40 | 26.62 | 26.81 | 258,313 | -0.59(-2.15%) |
Jun 12, 2009 | 27.31 | 27.51 | 26.86 | 27.40 | 352,832 | -0.01(-0.03%) |
Jun 11, 2009 | 26.87 | 27.60 | 26.87 | 27.41 | 335,254 | +0.56(+2.10%) |
Jun 10, 2009 | 26.86 | 26.92 | 26.39 | 26.85 | 479,356 | +0.25(+0.94%) |
Jun 09, 2009 | 26.45 | 26.67 | 26.26 | 26.60 | 338,913 | +0.22(+0.82%) |
Jun 08, 2009 | 25.99 | 26.52 | 25.97 | 26.38 | 307,723 | +0.25(+0.96%) |
Jun 05, 2009 | 26.58 | 26.83 | 25.94 | 26.13 | 431,569 | -0.33(-1.25%) |
Jun 04, 2009 | 26.43 | 26.57 | 26.24 | 26.46 | 281,540 | +0.04(+0.15%) |
Jun 03, 2009 | 26.31 | 26.51 | 25.86 | 26.42 | 577,852 | -0.05(-0.18%) |
Jun 02, 2009 | 25.62 | 26.55 | 25.62 | 26.47 | 484,089 | +0.56(+2.14%) |
Jun 01, 2009 | 25.41 | 26.09 | 25.41 | 25.91 | 352,769 | +0.93(+3.74%) |
May 29, 2009 | 24.54 | 24.98 | 24.39 | 24.98 | 394,726 | +0.45(+1.84%) |
May 28, 2009 | 24.84 | 24.87 | 24.22 | 24.53 | 499,774 | -0.20(-0.81%) |
May 27, 2009 | 25.28 | 25.41 | 24.69 | 24.73 | 336,521 | -0.75(-2.94%) |
May 26, 2009 | 24.59 | 25.70 | 24.58 | 25.48 | 316,802 | +0.77(+3.10%) |
May 22, 2009 | 24.94 | 25.07 | 24.68 | 24.71 | 192,778 | -0.05(-0.20%) |
May 21, 2009 | 24.79 | 24.99 | 24.49 | 24.76 | 293,195 | -0.24(-0.97%) |
May 20, 2009 | 25.29 | 25.47 | 24.78 | 25.00 | 363,851 | -0.18(-0.70%) |
May 19, 2009 | 24.97 | 25.38 | 24.92 | 25.18 | 334,309 | +0.21(+0.84%) |
May 18, 2009 | 24.89 | 25.04 | 24.60 | 24.97 | 354,061 | +0.28(+1.14%) |
May 15, 2009 | 24.64 | 24.96 | 24.46 | 24.69 | 314,452 | -0.06(-0.23%) |
May 14, 2009 | 24.19 | 24.96 | 24.17 | 24.74 | 369,453 | +0.44(+1.82%) |
May 13, 2009 | 24.71 | 24.91 | 24.18 | 24.30 | 429,013 | -0.80(-3.18%) |
May 12, 2009 | 25.07 | 25.20 | 24.70 | 25.10 | 299,475 | +0.06(+0.23%) |
May 11, 2009 | 24.71 | 25.18 | 24.68 | 25.04 | 335,088 | -0.22(-0.86%) |
May 08, 2009 | 25.31 | 25.40 | 24.90 | 25.26 | 345,866 | +0.18(+0.71%) |
May 07, 2009 | 25.72 | 25.72 | 24.77 | 25.08 | 398,849 | -0.35(-1.36%) |
May 06, 2009 | 25.43 | 25.43 | 24.87 | 25.43 | 552,011 | +0.20(+0.80%) |
May 05, 2009 | 25.07 | 25.31 | 24.90 | 25.23 | 447,038 | -0.01(-0.03%) |
May 04, 2009 | 24.85 | 25.26 | 24.56 | 25.24 | 362,439 | +0.52(+2.09%) |