Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 29.03 | 29.68 | 28.97 | 29.31 | 103,473 | +0.28(+0.96%) |
Jul 30, 2009 | 28.51 | 29.30 | 28.36 | 29.03 | 80,690 | +0.78(+2.76%) |
Jul 29, 2009 | 28.16 | 28.78 | 27.87 | 28.25 | 78,959 | -0.39(-1.35%) |
Jul 28, 2009 | 28.86 | 29.30 | 28.39 | 28.64 | 74,809 | -0.15(-0.53%) |
Jul 27, 2009 | 28.36 | 28.83 | 28.00 | 28.79 | 63,218 | +0.62(+2.21%) |
Jul 24, 2009 | 27.56 | 28.29 | 27.56 | 28.17 | 740 | +0.30(+1.07%) |
Jul 23, 2009 | 27.65 | 28.37 | 27.53 | 27.87 | 205,359 | +0.38(+1.38%) |
Jul 22, 2009 | 26.83 | 27.91 | 26.56 | 27.49 | 201,946 | +0.86(+3.24%) |
Jul 21, 2009 | 26.93 | 27.09 | 26.47 | 26.63 | 153,356 | -0.23(-0.85%) |
Jul 20, 2009 | 27.13 | 27.13 | 26.52 | 26.85 | 154,007 | -0.05(-0.19%) |
Jul 17, 2009 | 26.58 | 27.59 | 26.54 | 26.90 | 220,528 | +0.22(+0.83%) |
Jul 16, 2009 | 26.07 | 26.74 | 25.79 | 26.68 | 135,564 | +0.59(+2.26%) |
Jul 15, 2009 | 25.06 | 26.29 | 24.94 | 26.09 | 300,290 | +1.31(+5.30%) |
Jul 14, 2009 | 24.77 | 24.99 | 24.65 | 24.78 | 114,756 | +0.02(+0.08%) |
Jul 13, 2009 | 24.96 | 25.37 | 24.59 | 24.76 | 233,454 | +0.00(+0.00%) |
Jul 10, 2009 | 24.58 | 24.86 | 24.36 | 24.76 | 90,184 | -0.04(-0.18%) |
Jul 09, 2009 | 25.52 | 25.53 | 24.55 | 24.80 | 71,245 | -0.46(-1.81%) |
Jul 08, 2009 | 25.20 | 25.65 | 24.78 | 25.26 | 201,317 | +0.06(+0.23%) |
Jul 07, 2009 | 25.69 | 25.95 | 25.15 | 25.20 | 140,337 | -0.62(-2.38%) |
Jul 06, 2009 | 25.38 | 26.30 | 25.33 | 25.82 | 149,341 | +0.30(+1.17%) |
Jul 02, 2009 | 25.81 | 25.98 | 25.32 | 25.52 | 87,697 | -0.53(-2.02%) |
Jul 01, 2009 | 25.82 | 26.23 | 25.69 | 26.05 | 58,314 | +0.60(+2.34%) |
Jun 30, 2009 | 25.45 | 25.69 | 25.21 | 25.45 | 98,969 | +0.00(+0.00%) |
Jun 29, 2009 | 25.08 | 25.52 | 24.78 | 25.45 | 141,555 | +0.36(+1.44%) |
Jun 26, 2009 | 25.01 | 25.21 | 24.84 | 25.09 | 105,847 | -0.13(-0.50%) |
Jun 25, 2009 | 24.84 | 25.46 | 24.67 | 25.22 | 93,747 | +0.69(+2.82%) |
Jun 24, 2009 | 25.65 | 25.83 | 24.43 | 24.53 | 138,658 | -0.86(-3.40%) |
Jun 23, 2009 | 24.96 | 25.56 | 24.73 | 25.39 | 91,893 | +0.63(+2.56%) |
Jun 22, 2009 | 25.59 | 25.60 | 24.72 | 24.75 | 141,705 | -0.78(-3.06%) |
Jun 19, 2009 | 25.44 | 25.71 | 25.37 | 25.53 | 322,461 | +0.43(+1.72%) |
Jun 18, 2009 | 24.92 | 25.56 | 24.91 | 25.10 | 156,518 | +0.53(+2.17%) |
Jun 17, 2009 | 24.54 | 24.70 | 24.19 | 24.57 | 128,365 | +0.07(+0.28%) |
Jun 16, 2009 | 25.64 | 25.68 | 24.34 | 24.50 | 170,549 | -1.26(-4.90%) |
Jun 15, 2009 | 25.83 | 25.92 | 25.38 | 25.76 | 180,127 | -0.17(-0.66%) |
Jun 12, 2009 | 25.86 | 26.00 | 25.47 | 25.93 | 167,948 | -0.03(-0.12%) |
Jun 11, 2009 | 25.96 | 26.25 | 25.93 | 25.97 | 109,972 | -0.22(-0.82%) |
Jun 10, 2009 | 26.36 | 26.43 | 25.97 | 26.18 | 81,519 | +0.17(+0.66%) |
Jun 09, 2009 | 25.86 | 26.32 | 25.83 | 26.01 | 146,513 | -0.03(-0.12%) |
Jun 08, 2009 | 26.32 | 26.32 | 25.91 | 26.04 | 132,944 | -0.46(-1.72%) |
Jun 05, 2009 | 27.15 | 27.23 | 26.36 | 26.50 | 192,718 | -0.32(-1.21%) |
Jun 04, 2009 | 26.94 | 27.03 | 26.64 | 26.82 | 136,716 | -0.04(-0.14%) |
Jun 03, 2009 | 27.04 | 27.21 | 26.61 | 26.86 | 163,509 | -0.48(-1.74%) |
Jun 02, 2009 | 26.52 | 28.04 | 26.38 | 27.34 | 165,776 | +1.00(+3.81%) |
Jun 01, 2009 | 26.34 | 26.77 | 25.85 | 26.33 | 218,069 | +0.15(+0.56%) |
May 29, 2009 | 26.94 | 27.08 | 25.65 | 26.19 | 163,347 | -0.19(-0.72%) |
May 28, 2009 | 26.83 | 26.85 | 25.98 | 26.38 | 78,048 | -0.32(-1.21%) |
May 27, 2009 | 27.11 | 27.75 | 26.57 | 26.70 | 173,977 | -0.23(-0.85%) |
May 26, 2009 | 26.18 | 27.09 | 26.17 | 26.93 | 133,518 | +0.75(+2.88%) |
May 22, 2009 | 26.26 | 26.37 | 26.08 | 26.17 | 70,408 | -0.11(-0.41%) |
May 21, 2009 | 25.59 | 26.34 | 25.59 | 26.28 | 167,075 | +0.04(+0.15%) |
May 20, 2009 | 25.74 | 26.26 | 25.67 | 26.24 | 177,924 | +0.87(+3.42%) |
May 19, 2009 | 25.61 | 25.90 | 25.31 | 25.38 | 97,877 | -0.13(-0.52%) |
May 18, 2009 | 24.39 | 25.55 | 24.39 | 25.51 | 55,266 | +1.08(+4.41%) |
May 15, 2009 | 24.32 | 24.58 | 24.01 | 24.43 | 95,353 | +0.25(+1.05%) |
May 14, 2009 | 24.07 | 24.33 | 23.88 | 24.18 | 245,573 | -0.05(-0.21%) |
May 13, 2009 | 24.35 | 24.58 | 23.82 | 24.23 | 202,201 | -0.43(-1.72%) |
May 12, 2009 | 24.93 | 24.98 | 24.27 | 24.65 | 291,269 | -0.39(-1.57%) |
May 11, 2009 | 25.76 | 25.76 | 24.51 | 25.05 | 223,241 | -1.05(-4.01%) |
May 08, 2009 | 26.07 | 26.38 | 25.54 | 26.09 | 70,457 | +0.02(+0.07%) |
May 07, 2009 | 25.70 | 26.13 | 25.45 | 26.07 | 90,030 | +0.16(+0.61%) |
May 06, 2009 | 25.84 | 26.02 | 25.52 | 25.91 | 104,207 | +0.26(+1.01%) |
May 05, 2009 | 25.28 | 25.75 | 24.87 | 25.65 | 136,856 | +0.46(+1.81%) |
May 04, 2009 | 25.11 | 25.20 | 24.96 | 25.20 | 114,583 | -0.01(-0.05%) |