Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 35.28 | 35.69 | 35.15 | 35.25 | 430,771 | -0.28(-0.79%) |
Jul 30, 2009 | 35.71 | 35.91 | 35.02 | 35.53 | 502,513 | +0.53(+1.51%) |
Jul 29, 2009 | 35.41 | 36.29 | 34.77 | 35.00 | 717,629 | -0.99(-2.75%) |
Jul 28, 2009 | 34.16 | 36.46 | 34.01 | 35.99 | 1,174,834 | +1.20(+3.45%) |
Jul 27, 2009 | 31.96 | 34.84 | 31.46 | 34.79 | 1,326,663 | +2.70(+8.41%) |
Jul 24, 2009 | 29.52 | 32.39 | 29.45 | 32.09 | 1,249,937 | +4.00(+14.24%) |
Jul 23, 2009 | 26.42 | 28.17 | 26.30 | 28.09 | 569,809 | +1.51(+5.68%) |
Jul 22, 2009 | 26.00 | 27.14 | 25.88 | 26.58 | 332,957 | +0.31(+1.18%) |
Jul 21, 2009 | 27.30 | 27.49 | 25.91 | 26.27 | 404,180 | -0.93(-3.42%) |
Jul 20, 2009 | 25.57 | 27.29 | 25.50 | 27.20 | 649,008 | +1.76(+6.92%) |
Jul 17, 2009 | 25.96 | 26.39 | 25.21 | 25.44 | 469,233 | -0.44(-1.70%) |
Jul 16, 2009 | 25.44 | 26.06 | 24.77 | 25.88 | 387,025 | +0.30(+1.17%) |
Jul 15, 2009 | 24.94 | 25.66 | 24.64 | 25.58 | 612,506 | +1.14(+4.66%) |
Jul 14, 2009 | 24.54 | 24.74 | 24.24 | 24.44 | 402,204 | -0.03(-0.12%) |
Jul 13, 2009 | 23.96 | 24.69 | 23.63 | 24.47 | 1,288,067 | +0.47(+1.96%) |
Jul 10, 2009 | 24.95 | 25.00 | 23.73 | 24.00 | 720,647 | -1.08(-4.31%) |
Jul 09, 2009 | 24.68 | 25.45 | 24.66 | 25.08 | 425,464 | +0.58(+2.37%) |
Jul 08, 2009 | 24.95 | 25.30 | 24.07 | 24.50 | 379,956 | -0.52(-2.08%) |
Jul 07, 2009 | 24.90 | 25.40 | 24.50 | 25.02 | 590,597 | +0.18(+0.72%) |
Jul 06, 2009 | 25.39 | 25.65 | 24.47 | 24.84 | 525,496 | -0.58(-2.28%) |
Jul 02, 2009 | 27.16 | 27.16 | 25.37 | 25.42 | 608,907 | -1.93(-7.06%) |
Jul 01, 2009 | 27.68 | 27.72 | 27.18 | 27.35 | 212,401 | +0.13(+0.48%) |
Jun 30, 2009 | 28.60 | 28.73 | 26.63 | 27.22 | 535,861 | -1.30(-4.56%) |
Jun 29, 2009 | 28.58 | 28.65 | 27.45 | 28.52 | 224,314 | -0.03(-0.11%) |
Jun 26, 2009 | 28.06 | 28.62 | 27.48 | 28.55 | 884,884 | +0.04(+0.14%) |
Jun 25, 2009 | 27.71 | 28.53 | 27.13 | 28.51 | 261,558 | +1.06(+3.86%) |
Jun 24, 2009 | 27.20 | 28.17 | 27.14 | 27.45 | 444,082 | +0.39(+1.44%) |
Jun 23, 2009 | 28.25 | 28.63 | 26.89 | 27.06 | 479,793 | -1.04(-3.70%) |
Jun 22, 2009 | 29.47 | 29.85 | 27.82 | 28.10 | 422,501 | -1.59(-5.36%) |
Jun 19, 2009 | 29.14 | 29.85 | 29.04 | 29.69 | 484,623 | +0.69(+2.38%) |
Jun 18, 2009 | 27.71 | 29.03 | 27.71 | 29.00 | 402,019 | +1.25(+4.50%) |
Jun 17, 2009 | 28.35 | 28.46 | 27.23 | 27.75 | 541,874 | -0.67(-2.36%) |
Jun 16, 2009 | 29.22 | 29.35 | 28.19 | 28.42 | 356,024 | -0.65(-2.24%) |
Jun 15, 2009 | 29.89 | 30.00 | 28.68 | 29.07 | 700,520 | -0.97(-3.23%) |
Jun 12, 2009 | 30.35 | 30.41 | 29.64 | 30.04 | 665,855 | -0.36(-1.18%) |
Jun 11, 2009 | 30.02 | 31.82 | 30.02 | 30.40 | 709,580 | +0.28(+0.93%) |
Jun 10, 2009 | 29.70 | 30.33 | 29.59 | 30.12 | 491,136 | +0.50(+1.69%) |
Jun 09, 2009 | 29.11 | 29.72 | 28.89 | 29.62 | 460,546 | +0.89(+3.10%) |
Jun 08, 2009 | 28.99 | 29.17 | 28.44 | 28.73 | 473,960 | -0.44(-1.51%) |
Jun 05, 2009 | 28.92 | 29.48 | 28.04 | 29.17 | 906,906 | +0.36(+1.25%) |
Jun 04, 2009 | 28.74 | 29.11 | 28.16 | 28.81 | 687,141 | +0.82(+2.93%) |
Jun 03, 2009 | 27.91 | 28.24 | 27.82 | 27.99 | 478,479 | +0.19(+0.68%) |
Jun 02, 2009 | 27.71 | 28.11 | 27.42 | 27.80 | 535,301 | -0.01(-0.04%) |
Jun 01, 2009 | 27.57 | 27.84 | 27.15 | 27.81 | 662,882 | +0.84(+3.11%) |
May 29, 2009 | 26.72 | 26.98 | 25.99 | 26.97 | 442,087 | +0.37(+1.39%) |
May 28, 2009 | 26.99 | 27.24 | 25.96 | 26.60 | 403,156 | -0.26(-0.97%) |
May 27, 2009 | 27.37 | 27.68 | 26.64 | 26.86 | 359,479 | -0.55(-2.01%) |
May 26, 2009 | 25.69 | 27.71 | 25.60 | 27.41 | 367,259 | +1.55(+5.99%) |
May 22, 2009 | 26.21 | 26.46 | 25.80 | 25.86 | 344,943 | -0.07(-0.27%) |
May 21, 2009 | 25.00 | 26.05 | 24.68 | 25.93 | 690,993 | +0.72(+2.86%) |
May 20, 2009 | 25.52 | 26.51 | 25.05 | 25.21 | 511,934 | -0.21(-0.83%) |
May 19, 2009 | 26.47 | 26.47 | 25.31 | 25.42 | 407,862 | -1.12(-4.22%) |
May 18, 2009 | 25.70 | 26.69 | 25.50 | 26.54 | 894,526 | +1.20(+4.74%) |
May 15, 2009 | 26.69 | 26.69 | 25.11 | 25.34 | 638,886 | -1.44(-5.38%) |
May 14, 2009 | 26.38 | 26.99 | 26.05 | 26.78 | 490,714 | +0.47(+1.79%) |
May 13, 2009 | 27.24 | 27.85 | 26.23 | 26.31 | 730,283 | -1.53(-5.50%) |
May 12, 2009 | 28.75 | 28.99 | 27.21 | 27.84 | 605,993 | -0.78(-2.73%) |
May 11, 2009 | 28.31 | 29.27 | 28.22 | 28.62 | 737,060 | -0.62(-2.12%) |
May 08, 2009 | 26.93 | 29.30 | 26.77 | 29.24 | 861,360 | +2.93(+11.14%) |
May 07, 2009 | 26.77 | 27.83 | 25.59 | 26.31 | 786,340 | -0.35(-1.30%) |
May 06, 2009 | 24.10 | 26.78 | 23.98 | 26.66 | 969,334 | +2.84(+11.91%) |
May 05, 2009 | 23.26 | 24.11 | 23.00 | 23.82 | 702,119 | +0.65(+2.81%) |
May 04, 2009 | 21.21 | 23.26 | 20.98 | 23.17 | 608,218 | +2.37(+11.39%) |