Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 29.66 | 29.88 | 29.53 | 29.80 | 22,250 | +0.22(+0.73%) |
Jul 30, 2009 | 29.43 | 29.76 | 29.42 | 29.59 | 5,345 | +0.29(+0.99%) |
Jul 29, 2009 | 29.53 | 29.60 | 29.24 | 29.30 | 91,836 | -0.07(-0.25%) |
Jul 28, 2009 | 29.47 | 29.48 | 29.22 | 29.37 | 16,679 | +0.12(+0.41%) |
Jul 27, 2009 | 29.37 | 29.53 | 29.25 | 29.25 | 6,982 | -0.11(-0.38%) |
Jul 24, 2009 | 29.27 | 29.46 | 29.20 | 29.36 | 943 | +0.06(+0.20%) |
Jul 23, 2009 | 29.19 | 29.43 | 29.09 | 29.30 | 10,398 | -0.07(-0.25%) |
Jul 22, 2009 | 29.26 | 29.42 | 29.03 | 29.38 | 7,669 | +0.43(+1.47%) |
Jul 21, 2009 | 28.99 | 29.21 | 28.88 | 28.95 | 7,702 | +0.36(+1.25%) |
Jul 20, 2009 | 28.14 | 28.61 | 28.00 | 28.59 | 40,624 | +0.40(+1.43%) |
Jul 17, 2009 | 28.24 | 28.47 | 28.09 | 28.19 | 3,593 | -0.22(-0.79%) |
Jul 16, 2009 | 28.35 | 28.41 | 28.05 | 28.41 | 12,610 | +0.25(+0.88%) |
Jul 15, 2009 | 28.30 | 28.35 | 28.01 | 28.17 | 5,470 | +0.18(+0.64%) |
Jul 14, 2009 | 28.01 | 28.29 | 27.99 | 27.99 | 3,815 | -0.18(-0.63%) |
Jul 13, 2009 | 28.20 | 28.31 | 27.85 | 28.17 | 4,034 | -0.49(-1.70%) |
Jul 10, 2009 | 28.73 | 28.73 | 28.47 | 28.65 | 1,258 | +0.07(+0.26%) |
Jul 09, 2009 | 28.73 | 28.78 | 28.47 | 28.58 | 4,530 | -0.36(-1.24%) |
Jul 08, 2009 | 28.83 | 28.99 | 28.61 | 28.94 | 15,659 | +0.11(+0.37%) |
Jul 07, 2009 | 28.68 | 28.87 | 28.59 | 28.83 | 1,548 | +0.16(+0.56%) |
Jul 06, 2009 | 28.94 | 28.99 | 28.67 | 28.67 | 7,788 | +0.12(+0.42%) |
Jul 02, 2009 | 28.61 | 28.69 | 28.40 | 28.55 | 10,158 | -0.31(-1.06%) |
Jul 01, 2009 | 28.56 | 29.00 | 28.56 | 28.85 | 10,809 | +0.43(+1.50%) |
Jun 30, 2009 | 28.80 | 28.80 | 28.29 | 28.43 | 8,286 | -0.33(-1.16%) |
Jun 29, 2009 | 28.89 | 28.89 | 28.65 | 28.76 | 194,388 | -0.29(-0.98%) |
Jun 26, 2009 | 28.56 | 29.05 | 28.56 | 29.05 | 9,397 | +0.98(+3.49%) |
Jun 25, 2009 | 27.97 | 28.07 | 27.97 | 28.07 | 5,485 | +0.50(+1.82%) |
Jun 24, 2009 | 27.63 | 28.09 | 26.22 | 27.57 | 10,161 | -0.36(-1.28%) |
Jun 23, 2009 | 27.85 | 27.93 | 27.14 | 27.93 | 1,037 | -0.01(-0.03%) |
Jun 22, 2009 | 27.81 | 28.39 | 27.72 | 27.94 | 15,831 | -0.55(-1.91%) |
Jun 19, 2009 | 28.08 | 28.48 | 28.02 | 28.48 | 11,637 | +0.12(+0.42%) |
Jun 18, 2009 | 28.42 | 28.58 | 28.35 | 28.36 | 13,149 | +0.08(+0.29%) |
Jun 17, 2009 | 28.18 | 28.51 | 28.08 | 28.28 | 20,028 | +0.75(+2.71%) |
Jun 16, 2009 | 27.91 | 27.96 | 27.53 | 27.53 | 22,696 | -0.46(-1.63%) |
Jun 15, 2009 | 28.16 | 28.18 | 27.85 | 27.99 | 33,725 | +0.10(+0.37%) |
Jun 12, 2009 | 28.07 | 28.07 | 27.78 | 27.89 | 8,283 | -0.36(-1.27%) |
Jun 11, 2009 | 27.77 | 28.25 | 26.88 | 28.24 | 19,536 | +0.53(+1.90%) |
Jun 10, 2009 | 27.96 | 27.96 | 27.55 | 27.72 | 15,346 | -0.01(-0.03%) |
Jun 09, 2009 | 27.54 | 27.81 | 27.54 | 27.73 | 27,180 | +0.32(+1.17%) |
Jun 08, 2009 | 27.40 | 27.40 | 27.10 | 27.40 | 10,937 | +0.12(+0.44%) |
Jun 05, 2009 | 27.61 | 27.61 | 27.28 | 27.28 | 691 | -0.56(-2.00%) |
Jun 04, 2009 | 27.90 | 27.96 | 27.83 | 27.84 | 7,638 | +0.41(+1.48%) |
Jun 03, 2009 | 27.68 | 27.68 | 27.37 | 27.43 | 8,860 | -0.41(-1.48%) |
Jun 02, 2009 | 27.73 | 27.91 | 27.61 | 27.85 | 7,662 | +0.22(+0.79%) |
Jun 01, 2009 | 27.71 | 27.78 | 27.52 | 27.63 | 32,446 | +0.37(+1.34%) |
May 29, 2009 | 27.23 | 27.43 | 27.16 | 27.26 | 16,319 | +0.34(+1.25%) |
May 28, 2009 | 27.08 | 27.19 | 26.69 | 26.93 | 19,740 | -0.16(-0.61%) |
May 27, 2009 | 27.46 | 27.46 | 27.08 | 27.09 | 9,774 | -0.63(-2.26%) |
May 26, 2009 | 27.08 | 27.74 | 27.08 | 27.72 | 36,509 | +0.90(+3.34%) |
May 22, 2009 | 26.98 | 27.01 | 26.80 | 26.82 | 4,159 | +0.42(+1.58%) |
May 21, 2009 | 26.69 | 26.72 | 26.40 | 26.40 | 11,326 | -0.57(-2.10%) |
May 20, 2009 | 26.78 | 27.14 | 26.78 | 26.97 | 32,204 | +0.57(+2.15%) |
May 19, 2009 | 26.64 | 26.65 | 26.37 | 26.40 | 12,552 | -0.14(-0.54%) |
May 18, 2009 | 26.27 | 26.64 | 26.27 | 26.55 | 15,076 | +0.32(+1.23%) |
May 15, 2009 | 26.38 | 26.51 | 26.16 | 26.22 | 11,500 | +0.20(+0.77%) |
May 14, 2009 | 25.75 | 26.15 | 25.75 | 26.02 | 6,172 | +0.02(+0.09%) |
May 13, 2009 | 25.85 | 26.06 | 25.69 | 26.00 | 34,091 | -0.12(-0.46%) |
May 12, 2009 | 25.88 | 26.13 | 25.80 | 26.12 | 4,577 | +0.57(+2.23%) |
May 11, 2009 | 25.69 | 25.78 | 25.55 | 25.55 | 4,973 | -0.13(-0.52%) |
May 08, 2009 | 25.39 | 25.69 | 25.28 | 25.69 | 90,372 | +0.84(+3.37%) |
May 07, 2009 | 25.16 | 25.17 | 24.60 | 24.85 | 32,199 | -0.59(-2.32%) |
May 06, 2009 | 25.25 | 25.47 | 25.13 | 25.44 | 26,849 | +0.45(+1.79%) |
May 05, 2009 | 24.91 | 25.03 | 24.80 | 24.99 | 17,179 | +0.22(+0.87%) |
May 04, 2009 | 24.95 | 25.02 | 24.77 | 24.77 | 12,236 | +0.48(+1.97%) |