Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 29.42 | 29.73 | 29.33 | 29.57 | 911,946 | +0.12(+0.42%) |
Jul 30, 2009 | 29.46 | 29.77 | 29.39 | 29.44 | 480,536 | +0.39(+1.36%) |
Jul 29, 2009 | 29.08 | 29.18 | 28.85 | 29.05 | 337,752 | -0.21(-0.71%) |
Jul 28, 2009 | 29.21 | 29.40 | 28.99 | 29.26 | 457,739 | -0.15(-0.52%) |
Jul 27, 2009 | 29.20 | 29.41 | 29.08 | 29.41 | 470,997 | +0.24(+0.81%) |
Jul 24, 2009 | 28.91 | 29.22 | 28.79 | 29.17 | 144 | +0.19(+0.65%) |
Jul 23, 2009 | 28.33 | 29.12 | 28.33 | 28.99 | 561,293 | +0.71(+2.50%) |
Jul 22, 2009 | 28.06 | 28.47 | 28.01 | 28.28 | 560,194 | +0.01(+0.02%) |
Jul 21, 2009 | 28.38 | 28.45 | 27.97 | 28.27 | 476,254 | +0.10(+0.34%) |
Jul 20, 2009 | 28.04 | 28.20 | 27.88 | 28.18 | 414,774 | +0.34(+1.22%) |
Jul 17, 2009 | 27.91 | 27.93 | 27.69 | 27.84 | 427,393 | -0.11(-0.40%) |
Jul 16, 2009 | 27.66 | 28.06 | 27.51 | 27.95 | 433,405 | +0.21(+0.77%) |
Jul 15, 2009 | 27.28 | 27.81 | 27.23 | 27.73 | 402,346 | +0.84(+3.12%) |
Jul 14, 2009 | 26.83 | 26.91 | 26.60 | 26.89 | 424,209 | +0.20(+0.75%) |
Jul 13, 2009 | 26.15 | 26.71 | 26.11 | 26.69 | 768,281 | +0.74(+2.85%) |
Jul 10, 2009 | 25.94 | 26.07 | 25.77 | 25.95 | 525,082 | -0.15(-0.58%) |
Jul 09, 2009 | 26.20 | 26.30 | 25.99 | 26.11 | 937,425 | +0.08(+0.32%) |
Jul 08, 2009 | 26.24 | 26.33 | 25.64 | 26.02 | 732,257 | -0.11(-0.42%) |
Jul 07, 2009 | 26.65 | 26.66 | 26.13 | 26.13 | 2,627,415 | -0.52(-1.95%) |
Jul 06, 2009 | 26.41 | 26.67 | 26.24 | 26.65 | 470,567 | -0.02(-0.08%) |
Jul 02, 2009 | 27.16 | 27.16 | 26.67 | 26.67 | 510,906 | -0.82(-3.00%) |
Jul 01, 2009 | 27.51 | 27.77 | 27.48 | 27.50 | 561,205 | +0.11(+0.40%) |
Jun 30, 2009 | 27.65 | 27.68 | 27.14 | 27.39 | 524,601 | -0.21(-0.75%) |
Jun 29, 2009 | 27.42 | 27.64 | 27.23 | 27.59 | 758,419 | +0.32(+1.17%) |
Jun 26, 2009 | 27.25 | 27.43 | 27.10 | 27.28 | 444,738 | -0.06(-0.20%) |
Jun 25, 2009 | 26.90 | 27.37 | 26.87 | 27.33 | 483,948 | +0.55(+2.07%) |
Jun 24, 2009 | 26.92 | 27.10 | 26.62 | 26.78 | 1,134,344 | -0.03(-0.13%) |
Jun 23, 2009 | 26.80 | 26.93 | 26.58 | 26.81 | 644,144 | +0.10(+0.36%) |
Jun 22, 2009 | 27.37 | 27.37 | 26.71 | 26.71 | 673,639 | -0.91(-3.28%) |
Jun 19, 2009 | 27.84 | 27.85 | 27.46 | 27.62 | 501,675 | +0.06(+0.20%) |
Jun 18, 2009 | 27.36 | 27.68 | 27.22 | 27.57 | 550,531 | +0.26(+0.94%) |
Jun 17, 2009 | 27.48 | 27.53 | 27.09 | 27.31 | 611,932 | -0.17(-0.63%) |
Jun 16, 2009 | 28.02 | 28.04 | 27.46 | 27.48 | 566,092 | -0.40(-1.44%) |
Jun 15, 2009 | 28.25 | 28.28 | 27.74 | 27.88 | 497,801 | -0.73(-2.56%) |
Jun 12, 2009 | 28.42 | 28.64 | 28.30 | 28.62 | 1,053,924 | +0.04(+0.14%) |
Jun 11, 2009 | 28.36 | 28.91 | 28.34 | 28.58 | 646,154 | +0.28(+1.00%) |
Jun 10, 2009 | 28.67 | 28.67 | 27.95 | 28.29 | 503,639 | -0.06(-0.22%) |
Jun 09, 2009 | 28.44 | 28.49 | 28.15 | 28.36 | 726,441 | +0.09(+0.32%) |
Jun 08, 2009 | 28.12 | 28.51 | 27.91 | 28.27 | 467,944 | -0.03(-0.10%) |
Jun 05, 2009 | 28.74 | 28.74 | 28.12 | 28.29 | 533,229 | -0.08(-0.29%) |
Jun 04, 2009 | 28.09 | 28.42 | 27.95 | 28.38 | 610,909 | +0.38(+1.36%) |
Jun 03, 2009 | 28.27 | 28.27 | 27.73 | 28.00 | 566,345 | -0.51(-1.77%) |
Jun 02, 2009 | 28.39 | 28.62 | 28.36 | 28.50 | 642,512 | -0.01(-0.03%) |
Jun 01, 2009 | 28.36 | 28.66 | 28.14 | 28.51 | 859,789 | +0.63(+2.27%) |
May 29, 2009 | 27.59 | 27.90 | 27.31 | 27.88 | 870,972 | +0.48(+1.77%) |
May 28, 2009 | 27.18 | 27.48 | 26.78 | 27.39 | 673,353 | +0.45(+1.67%) |
May 27, 2009 | 27.62 | 27.64 | 26.89 | 26.94 | 457,576 | -0.58(-2.11%) |
May 26, 2009 | 26.68 | 27.57 | 26.63 | 27.52 | 560,724 | +0.67(+2.50%) |
May 22, 2009 | 27.05 | 27.14 | 26.79 | 26.85 | 772,196 | -0.06(-0.21%) |
May 21, 2009 | 26.90 | 27.04 | 26.60 | 26.91 | 891,547 | -0.40(-1.47%) |
May 20, 2009 | 27.89 | 28.09 | 27.25 | 27.31 | 865,810 | -0.24(-0.85%) |
May 19, 2009 | 27.66 | 27.88 | 27.50 | 27.55 | 836,963 | -0.08(-0.28%) |
May 18, 2009 | 27.04 | 27.67 | 27.04 | 27.62 | 670,633 | +0.89(+3.32%) |
May 15, 2009 | 27.10 | 27.25 | 26.54 | 26.74 | 835,273 | -0.36(-1.33%) |
May 14, 2009 | 26.85 | 27.28 | 26.67 | 27.10 | 833,536 | +0.29(+1.08%) |
May 13, 2009 | 27.25 | 27.33 | 26.73 | 26.80 | 664,922 | -0.86(-3.10%) |
May 12, 2009 | 27.97 | 28.00 | 27.23 | 27.66 | 785,480 | -0.11(-0.40%) |
May 11, 2009 | 28.15 | 28.17 | 27.73 | 27.77 | 1,314,528 | -0.81(-2.83%) |
May 08, 2009 | 28.09 | 28.59 | 27.92 | 28.58 | 1,099,967 | +0.97(+3.51%) |
May 07, 2009 | 28.40 | 28.44 | 27.43 | 27.61 | 1,269,686 | -0.39(-1.38%) |
May 06, 2009 | 27.64 | 28.03 | 27.42 | 28.00 | 1,351,119 | +0.80(+2.95%) |
May 05, 2009 | 27.30 | 27.41 | 27.02 | 27.20 | 762,045 | -0.23(-0.83%) |
May 04, 2009 | 26.53 | 27.43 | 26.47 | 27.43 | 1,978,497 | +1.23(+4.71%) |