Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 29.13 | 30.23 | 28.82 | 30.03 | 1,592,167 | +0.33(+1.11%) |
Jul 30, 2009 | 27.92 | 30.11 | 27.70 | 29.70 | 2,709,493 | +3.03(+11.37%) |
Jul 29, 2009 | 26.98 | 27.43 | 26.38 | 26.67 | 655,506 | -0.51(-1.89%) |
Jul 28, 2009 | 27.66 | 27.95 | 27.03 | 27.19 | 692,790 | -0.61(-2.21%) |
Jul 27, 2009 | 28.39 | 28.60 | 27.38 | 27.80 | 565,623 | -0.74(-2.60%) |
Jul 24, 2009 | 27.48 | 28.62 | 27.48 | 28.54 | 756,003 | +0.80(+2.87%) |
Jul 23, 2009 | 26.89 | 28.39 | 26.52 | 27.74 | 921,706 | +0.85(+3.17%) |
Jul 22, 2009 | 26.34 | 27.32 | 26.16 | 26.89 | 715,261 | +0.55(+2.09%) |
Jul 21, 2009 | 27.45 | 27.66 | 25.84 | 26.34 | 886,058 | -1.10(-4.01%) |
Jul 20, 2009 | 26.86 | 27.51 | 26.38 | 27.44 | 820,549 | +0.62(+2.32%) |
Jul 17, 2009 | 27.02 | 27.02 | 26.34 | 26.82 | 928,132 | -0.18(-0.68%) |
Jul 16, 2009 | 26.49 | 27.11 | 26.11 | 27.00 | 1,035,159 | +0.31(+1.17%) |
Jul 15, 2009 | 25.58 | 26.74 | 25.34 | 26.69 | 1,712,849 | +1.73(+6.94%) |
Jul 14, 2009 | 24.34 | 25.08 | 23.92 | 24.96 | 894,857 | +0.55(+2.25%) |
Jul 13, 2009 | 23.65 | 24.42 | 22.94 | 24.41 | 989,621 | +0.85(+3.62%) |
Jul 10, 2009 | 23.88 | 24.31 | 23.23 | 23.56 | 1,061,494 | -0.56(-2.32%) |
Jul 09, 2009 | 24.11 | 25.10 | 23.56 | 24.12 | 1,477,855 | +0.07(+0.30%) |
Jul 08, 2009 | 23.29 | 24.21 | 22.67 | 24.04 | 1,639,711 | +0.85(+3.67%) |
Jul 07, 2009 | 23.28 | 23.94 | 23.13 | 23.19 | 1,869,177 | +0.42(+1.85%) |
Jul 06, 2009 | 23.04 | 23.58 | 22.44 | 22.77 | 1,053,340 | -0.31(-1.35%) |
Jul 02, 2009 | 24.35 | 24.36 | 22.71 | 23.08 | 1,822,440 | -1.72(-6.94%) |
Jul 01, 2009 | 24.41 | 24.98 | 24.31 | 24.80 | 1,834,852 | +0.60(+2.46%) |
Jun 30, 2009 | 24.41 | 24.82 | 23.89 | 24.21 | 887,846 | -0.11(-0.45%) |
Jun 29, 2009 | 23.67 | 24.60 | 23.45 | 24.32 | 884,442 | +0.55(+2.31%) |
Jun 26, 2009 | 23.72 | 24.47 | 23.72 | 23.77 | 1,437,264 | +0.05(+0.23%) |
Jun 25, 2009 | 23.78 | 24.14 | 23.36 | 23.71 | 993,534 | -0.15(-0.61%) |
Jun 24, 2009 | 23.56 | 24.21 | 23.20 | 23.86 | 1,084,905 | +0.49(+2.08%) |
Jun 23, 2009 | 24.22 | 24.66 | 23.13 | 23.37 | 927,281 | -0.81(-3.33%) |
Jun 22, 2009 | 23.63 | 24.99 | 23.63 | 24.18 | 1,613,045 | +0.53(+2.25%) |
Jun 19, 2009 | 25.65 | 25.65 | 23.59 | 23.65 | 3,654,817 | -1.90(-7.42%) |
Jun 18, 2009 | 26.73 | 26.89 | 25.48 | 25.55 | 888,404 | -1.13(-4.22%) |
Jun 17, 2009 | 25.98 | 26.86 | 25.63 | 26.67 | 1,000,870 | +0.67(+2.57%) |
Jun 16, 2009 | 26.90 | 27.15 | 25.71 | 26.00 | 1,041,965 | -1.00(-3.70%) |
Jun 15, 2009 | 27.58 | 27.88 | 26.71 | 27.00 | 977,678 | -0.64(-2.32%) |
Jun 12, 2009 | 27.64 | 27.94 | 27.41 | 27.64 | 860,098 | -0.21(-0.76%) |
Jun 11, 2009 | 27.95 | 28.49 | 27.66 | 27.85 | 1,027,423 | -0.17(-0.62%) |
Jun 10, 2009 | 29.38 | 29.50 | 27.50 | 28.03 | 1,392,304 | -1.16(-3.99%) |
Jun 09, 2009 | 28.18 | 29.45 | 28.18 | 29.19 | 1,086,282 | +1.01(+3.58%) |
Jun 08, 2009 | 28.06 | 28.50 | 27.51 | 28.18 | 720,313 | +0.10(+0.36%) |
Jun 05, 2009 | 29.34 | 29.43 | 27.81 | 28.08 | 1,298,548 | -0.77(-2.67%) |
Jun 04, 2009 | 30.13 | 30.13 | 28.27 | 28.85 | 2,757,137 | -2.73(-8.64%) |
Jun 03, 2009 | 32.29 | 32.79 | 31.22 | 31.58 | 1,881,594 | -1.31(-3.98%) |
Jun 02, 2009 | 33.66 | 33.88 | 32.74 | 32.89 | 1,066,431 | -0.81(-2.39%) |
Jun 01, 2009 | 33.12 | 34.44 | 32.51 | 33.70 | 1,058,666 | +0.81(+2.45%) |
May 29, 2009 | 32.70 | 33.26 | 32.31 | 32.89 | 485,131 | +0.39(+1.21%) |
May 28, 2009 | 32.82 | 33.22 | 31.73 | 32.50 | 869,092 | -0.19(-0.59%) |
May 27, 2009 | 33.17 | 34.35 | 32.57 | 32.69 | 863,936 | -0.57(-1.71%) |
May 26, 2009 | 31.38 | 33.64 | 31.31 | 33.26 | 925,259 | +1.97(+6.29%) |
May 22, 2009 | 31.83 | 31.98 | 30.44 | 31.29 | 667,252 | -0.03(-0.09%) |
May 21, 2009 | 30.78 | 32.18 | 30.17 | 31.32 | 1,170,171 | -0.08(-0.26%) |
May 20, 2009 | 32.05 | 32.84 | 31.31 | 31.40 | 1,104,665 | -0.22(-0.70%) |
May 19, 2009 | 31.73 | 31.99 | 30.94 | 31.62 | 430,138 | +0.18(+0.58%) |
May 18, 2009 | 29.83 | 31.66 | 29.70 | 31.43 | 727,932 | +1.84(+6.22%) |
May 15, 2009 | 29.39 | 30.79 | 29.22 | 29.59 | 734,579 | +0.09(+0.31%) |
May 14, 2009 | 29.16 | 30.18 | 28.69 | 29.50 | 665,630 | +0.60(+2.06%) |
May 13, 2009 | 29.57 | 29.79 | 28.57 | 28.91 | 755,657 | -0.71(-2.41%) |
May 12, 2009 | 30.83 | 31.11 | 29.19 | 29.62 | 1,170,122 | -0.94(-3.09%) |
May 11, 2009 | 30.89 | 31.45 | 30.09 | 30.56 | 881,097 | -0.44(-1.42%) |
May 08, 2009 | 32.43 | 32.94 | 30.67 | 31.00 | 1,410,788 | -1.97(-5.97%) |
May 07, 2009 | 33.08 | 34.51 | 32.49 | 32.97 | 2,576,827 | +3.17(+10.63%) |
May 06, 2009 | 30.39 | 30.87 | 28.92 | 29.80 | 1,032,046 | -0.30(-1.00%) |
May 05, 2009 | 29.68 | 30.40 | 29.45 | 30.11 | 861,656 | +0.38(+1.29%) |
May 04, 2009 | 27.17 | 29.81 | 27.15 | 29.72 | 1,010,656 | +3.25(+12.28%) |