Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 27.29 | 27.41 | 26.97 | 27.26 | 396,019 | -0.02(-0.07%) |
Jul 30, 2009 | 28.22 | 28.47 | 27.25 | 27.28 | 457,936 | -0.76(-2.69%) |
Jul 29, 2009 | 27.64 | 28.39 | 27.31 | 28.04 | 686,196 | +0.41(+1.47%) |
Jul 28, 2009 | 27.29 | 28.20 | 26.98 | 27.63 | 702,036 | +0.52(+1.91%) |
Jul 27, 2009 | 26.65 | 27.40 | 26.40 | 27.12 | 493,627 | +0.71(+2.67%) |
Jul 24, 2009 | 25.81 | 26.44 | 25.78 | 26.41 | 677 | +0.60(+2.31%) |
Jul 23, 2009 | 25.93 | 26.28 | 25.39 | 25.81 | 831,204 | -0.15(-0.57%) |
Jul 22, 2009 | 25.82 | 26.30 | 25.68 | 25.96 | 287,884 | -0.22(-0.83%) |
Jul 21, 2009 | 26.31 | 26.36 | 26.05 | 26.18 | 312,408 | +0.27(+1.03%) |
Jul 20, 2009 | 25.83 | 26.15 | 25.58 | 25.91 | 428,333 | +0.08(+0.31%) |
Jul 17, 2009 | 25.84 | 25.91 | 25.49 | 25.83 | 286,931 | -0.11(-0.42%) |
Jul 16, 2009 | 25.42 | 26.05 | 25.27 | 25.94 | 428,031 | +0.31(+1.20%) |
Jul 15, 2009 | 25.38 | 25.66 | 25.02 | 25.64 | 421,993 | +0.64(+2.54%) |
Jul 14, 2009 | 24.58 | 25.34 | 24.58 | 25.00 | 1,024,337 | +0.38(+1.53%) |
Jul 13, 2009 | 24.08 | 24.62 | 23.79 | 24.62 | 430,245 | +0.57(+2.35%) |
Jul 10, 2009 | 23.84 | 24.55 | 23.83 | 24.06 | 525,221 | +0.23(+0.96%) |
Jul 09, 2009 | 24.09 | 24.26 | 23.69 | 23.83 | 390,264 | -0.29(-1.19%) |
Jul 08, 2009 | 24.33 | 24.43 | 23.90 | 24.12 | 428,314 | -0.22(-0.90%) |
Jul 07, 2009 | 24.78 | 24.91 | 24.26 | 24.33 | 586,897 | -0.36(-1.45%) |
Jul 06, 2009 | 24.81 | 24.82 | 24.36 | 24.69 | 672,483 | -0.29(-1.15%) |
Jul 02, 2009 | 25.20 | 25.33 | 24.63 | 24.98 | 660,347 | -0.31(-1.22%) |
Jul 01, 2009 | 24.86 | 25.64 | 24.72 | 25.29 | 1,040,410 | +0.72(+2.91%) |
Jun 30, 2009 | 25.41 | 25.66 | 24.04 | 24.57 | 1,641,268 | -0.77(-3.02%) |
Jun 29, 2009 | 27.38 | 27.38 | 25.12 | 25.34 | 1,388,296 | -1.96(-7.17%) |
Jun 26, 2009 | 26.93 | 27.46 | 26.49 | 27.29 | 620,697 | +0.22(+0.81%) |
Jun 25, 2009 | 26.89 | 27.24 | 26.84 | 27.08 | 316,913 | +0.65(+2.44%) |
Jun 24, 2009 | 26.17 | 26.77 | 26.13 | 26.43 | 329,185 | +0.32(+1.22%) |
Jun 23, 2009 | 26.60 | 26.76 | 26.10 | 26.11 | 461,320 | -0.60(-2.23%) |
Jun 22, 2009 | 26.97 | 27.36 | 26.69 | 26.71 | 465,968 | -0.57(-2.08%) |
Jun 19, 2009 | 27.76 | 28.10 | 26.88 | 27.27 | 443,787 | -0.27(-0.97%) |
Jun 18, 2009 | 26.91 | 27.60 | 26.75 | 27.54 | 288,265 | +0.64(+2.36%) |
Jun 17, 2009 | 26.31 | 27.27 | 26.21 | 26.91 | 512,922 | +0.70(+2.65%) |
Jun 16, 2009 | 27.28 | 27.28 | 26.06 | 26.21 | 471,639 | -0.84(-3.12%) |
Jun 15, 2009 | 27.03 | 27.30 | 26.35 | 27.06 | 679,958 | -0.22(-0.80%) |
Jun 12, 2009 | 26.88 | 27.42 | 26.74 | 27.27 | 406,873 | +0.19(+0.70%) |
Jun 11, 2009 | 26.96 | 27.64 | 26.69 | 27.09 | 505,029 | +0.36(+1.34%) |
Jun 10, 2009 | 26.99 | 27.32 | 26.46 | 26.73 | 295,997 | -0.01(-0.04%) |
Jun 09, 2009 | 27.52 | 27.68 | 26.60 | 26.74 | 723,114 | -0.59(-2.15%) |
Jun 08, 2009 | 27.45 | 27.62 | 27.06 | 27.32 | 735,044 | -1.44(-5.01%) |
Jun 05, 2009 | 31.15 | 31.20 | 28.32 | 28.77 | 1,350,957 | -0.14(-0.48%) |
Jun 04, 2009 | 28.35 | 29.38 | 28.35 | 28.90 | 955,476 | +0.50(+1.75%) |
Jun 03, 2009 | 28.55 | 28.66 | 28.24 | 28.41 | 492,592 | -0.31(-1.07%) |
Jun 02, 2009 | 27.09 | 29.12 | 26.97 | 28.72 | 982,110 | +1.61(+5.94%) |
Jun 01, 2009 | 26.68 | 27.89 | 26.59 | 27.11 | 429,921 | +0.77(+2.90%) |
May 29, 2009 | 25.87 | 26.34 | 25.65 | 26.34 | 391,927 | +0.57(+2.20%) |
May 28, 2009 | 26.37 | 26.71 | 25.57 | 25.77 | 536,540 | -0.55(-2.08%) |
May 27, 2009 | 26.72 | 27.04 | 26.26 | 26.32 | 393,059 | -0.53(-1.96%) |
May 26, 2009 | 26.53 | 27.07 | 26.37 | 26.85 | 454,403 | +0.17(+0.63%) |
May 22, 2009 | 26.98 | 27.43 | 26.64 | 26.68 | 317,182 | -0.29(-1.07%) |
May 21, 2009 | 27.57 | 27.70 | 26.77 | 26.97 | 421,173 | -0.82(-2.97%) |
May 20, 2009 | 27.73 | 28.37 | 27.55 | 27.79 | 359,871 | +0.11(+0.39%) |
May 19, 2009 | 27.39 | 27.93 | 27.11 | 27.68 | 467,345 | +0.29(+1.05%) |
May 18, 2009 | 27.09 | 27.39 | 26.62 | 27.39 | 328,256 | +0.48(+1.77%) |
May 15, 2009 | 27.27 | 27.66 | 26.71 | 26.92 | 481,407 | -0.47(-1.71%) |
May 14, 2009 | 26.93 | 27.84 | 26.74 | 27.38 | 678,239 | +0.50(+1.85%) |
May 13, 2009 | 26.99 | 27.30 | 26.52 | 26.89 | 863,528 | -0.33(-1.20%) |
May 12, 2009 | 27.94 | 28.08 | 26.44 | 27.22 | 941,061 | -0.75(-2.67%) |
May 11, 2009 | 28.61 | 28.76 | 27.60 | 27.96 | 822,412 | -0.85(-2.97%) |
May 08, 2009 | 28.80 | 29.42 | 28.57 | 28.81 | 703,675 | +0.23(+0.80%) |
May 07, 2009 | 28.81 | 29.27 | 28.39 | 28.59 | 485,740 | -0.03(-0.10%) |
May 06, 2009 | 29.73 | 29.76 | 28.34 | 28.62 | 662,987 | -0.83(-2.83%) |
May 05, 2009 | 29.32 | 29.52 | 28.93 | 29.45 | 736,549 | -0.04(-0.13%) |
May 04, 2009 | 29.55 | 29.65 | 29.32 | 29.49 | 758,367 | -0.04(-0.13%) |