Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 31.63 | 32.48 | 31.50 | 32.28 | 1,381,604 | +0.43(+1.36%) |
Jul 30, 2009 | 31.39 | 32.60 | 31.23 | 31.84 | 1,333,190 | +0.79(+2.56%) |
Jul 29, 2009 | 30.89 | 31.25 | 30.55 | 31.05 | 1,068,492 | -0.35(-1.12%) |
Jul 28, 2009 | 31.00 | 31.75 | 30.25 | 31.40 | 1,726,011 | -0.71(-2.22%) |
Jul 27, 2009 | 31.79 | 32.32 | 31.47 | 32.12 | 1,522,225 | +0.27(+0.85%) |
Jul 24, 2009 | 31.42 | 31.93 | 31.02 | 31.84 | 537 | +0.17(+0.54%) |
Jul 23, 2009 | 30.22 | 31.93 | 30.22 | 31.67 | 2,035,913 | +1.46(+4.84%) |
Jul 22, 2009 | 29.31 | 30.40 | 28.97 | 30.21 | 1,846,210 | +0.43(+1.45%) |
Jul 21, 2009 | 29.83 | 30.18 | 29.01 | 29.78 | 1,271,430 | +0.30(+1.01%) |
Jul 20, 2009 | 28.94 | 29.62 | 28.58 | 29.48 | 1,431,959 | +1.15(+4.08%) |
Jul 17, 2009 | 28.06 | 28.58 | 27.81 | 28.33 | 1,252,844 | +0.37(+1.32%) |
Jul 16, 2009 | 26.71 | 28.12 | 26.60 | 27.96 | 1,215,302 | +0.97(+3.61%) |
Jul 15, 2009 | 26.77 | 27.22 | 26.59 | 26.98 | 1,374,822 | +0.68(+2.57%) |
Jul 14, 2009 | 25.85 | 26.45 | 25.50 | 26.31 | 1,407,746 | +0.73(+2.86%) |
Jul 13, 2009 | 24.75 | 25.71 | 24.67 | 25.57 | 2,560,457 | +1.40(+5.78%) |
Jul 10, 2009 | 23.56 | 24.47 | 23.18 | 24.18 | 1,093,547 | +0.15(+0.64%) |
Jul 09, 2009 | 23.54 | 24.41 | 23.37 | 24.02 | 1,030,257 | +0.85(+3.66%) |
Jul 08, 2009 | 23.42 | 23.90 | 22.61 | 23.18 | 1,210,234 | -0.22(-0.93%) |
Jul 07, 2009 | 24.35 | 24.58 | 23.37 | 23.39 | 1,551,952 | -1.13(-4.60%) |
Jul 06, 2009 | 24.43 | 24.57 | 23.77 | 24.52 | 1,206,680 | -0.61(-2.44%) |
Jul 02, 2009 | 25.71 | 25.83 | 25.10 | 25.13 | 807,947 | -1.26(-4.78%) |
Jul 01, 2009 | 26.28 | 26.85 | 26.08 | 26.40 | 1,579,408 | +0.83(+3.25%) |
Jun 30, 2009 | 25.68 | 26.19 | 24.92 | 25.57 | 1,450,055 | -0.16(-0.63%) |
Jun 29, 2009 | 25.94 | 26.14 | 25.58 | 25.73 | 632,843 | -0.06(-0.25%) |
Jun 26, 2009 | 25.83 | 25.94 | 25.21 | 25.79 | 1,016,696 | -0.28(-1.07%) |
Jun 25, 2009 | 25.21 | 26.15 | 25.10 | 26.07 | 1,679,661 | +0.53(+2.08%) |
Jun 24, 2009 | 25.35 | 26.07 | 25.11 | 25.54 | 1,179,459 | +0.57(+2.28%) |
Jun 23, 2009 | 25.35 | 25.51 | 24.53 | 24.97 | 1,233,240 | -0.14(-0.57%) |
Jun 22, 2009 | 26.37 | 26.37 | 25.01 | 25.11 | 1,331,211 | -1.98(-7.32%) |
Jun 19, 2009 | 27.92 | 27.93 | 26.77 | 27.10 | 1,940,376 | -0.39(-1.41%) |
Jun 18, 2009 | 28.41 | 28.68 | 27.33 | 27.49 | 1,939,385 | -1.00(-3.52%) |
Jun 17, 2009 | 29.15 | 29.45 | 27.78 | 28.49 | 1,396,883 | -1.01(-3.43%) |
Jun 16, 2009 | 30.00 | 30.69 | 29.33 | 29.50 | 1,093,994 | -0.51(-1.68%) |
Jun 15, 2009 | 30.07 | 30.55 | 29.58 | 30.00 | 1,399,940 | -0.51(-1.69%) |
Jun 12, 2009 | 30.68 | 30.71 | 29.32 | 30.52 | 1,731,539 | -0.79(-2.54%) |
Jun 11, 2009 | 30.97 | 31.75 | 30.51 | 31.31 | 1,411,293 | +0.85(+2.78%) |
Jun 10, 2009 | 31.03 | 31.27 | 30.00 | 30.46 | 1,702,680 | -0.04(-0.12%) |
Jun 09, 2009 | 30.98 | 31.23 | 30.14 | 30.50 | 1,378,165 | -0.10(-0.32%) |
Jun 08, 2009 | 30.54 | 30.78 | 29.90 | 30.60 | 1,203,603 | -0.48(-1.54%) |
Jun 05, 2009 | 31.12 | 31.43 | 30.22 | 31.08 | 1,555,924 | +0.52(+1.71%) |
Jun 04, 2009 | 29.89 | 30.58 | 29.49 | 30.55 | 1,288,148 | +1.01(+3.42%) |
Jun 03, 2009 | 30.46 | 30.93 | 28.87 | 29.54 | 2,302,046 | -1.86(-5.92%) |
Jun 02, 2009 | 30.88 | 31.43 | 30.59 | 31.40 | 1,591,066 | +0.24(+0.78%) |
Jun 01, 2009 | 30.09 | 31.40 | 30.09 | 31.16 | 1,836,451 | +1.73(+5.89%) |
May 29, 2009 | 29.13 | 29.79 | 28.88 | 29.43 | 2,001,009 | +0.78(+2.74%) |
May 28, 2009 | 27.74 | 28.77 | 27.11 | 28.64 | 1,317,671 | +1.16(+4.24%) |
May 27, 2009 | 28.13 | 28.44 | 27.29 | 27.48 | 1,452,564 | -0.13(-0.46%) |
May 26, 2009 | 25.92 | 27.65 | 25.55 | 27.60 | 1,594,634 | +0.98(+3.69%) |
May 22, 2009 | 26.87 | 27.27 | 26.52 | 26.62 | 1,123,923 | -0.09(-0.34%) |
May 21, 2009 | 27.45 | 27.51 | 26.07 | 26.71 | 2,268,277 | -1.20(-4.30%) |
May 20, 2009 | 28.07 | 29.13 | 27.78 | 27.91 | 1,868,570 | +0.27(+0.98%) |
May 19, 2009 | 26.91 | 27.90 | 26.59 | 27.64 | 2,477,405 | +0.55(+2.03%) |
May 18, 2009 | 25.16 | 27.23 | 25.16 | 27.09 | 2,473,085 | +2.24(+9.00%) |
May 15, 2009 | 25.04 | 25.85 | 24.66 | 24.85 | 2,429,825 | -0.41(-1.61%) |
May 14, 2009 | 24.78 | 25.57 | 23.95 | 25.26 | 1,741,192 | +0.45(+1.82%) |
May 13, 2009 | 26.10 | 26.30 | 24.60 | 24.81 | 2,529,988 | -1.76(-6.62%) |
May 12, 2009 | 26.73 | 26.89 | 25.51 | 26.57 | 2,243,642 | +0.47(+1.80%) |
May 11, 2009 | 26.23 | 26.56 | 25.54 | 26.10 | 2,281,655 | -0.54(-2.03%) |
May 08, 2009 | 26.25 | 27.21 | 26.04 | 26.64 | 3,598,847 | +0.85(+3.29%) |
May 07, 2009 | 26.97 | 27.59 | 25.30 | 25.79 | 2,968,881 | -0.72(-2.72%) |
May 06, 2009 | 26.03 | 26.67 | 25.47 | 26.51 | 1,959,589 | +1.11(+4.37%) |
May 05, 2009 | 26.52 | 26.95 | 24.81 | 25.40 | 2,352,733 | -1.63(-6.04%) |
May 04, 2009 | 26.65 | 27.04 | 26.53 | 27.04 | 2,711,533 | +1.55(+6.09%) |