Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.99 | 29.18 | 28.49 | 28.53 | 235,465 | -0.67(-2.29%) |
Jul 30, 2009 | 28.75 | 29.52 | 28.74 | 29.20 | 243,332 | +0.74(+2.60%) |
Jul 29, 2009 | 28.22 | 28.59 | 28.11 | 28.46 | 265,392 | -0.08(-0.28%) |
Jul 28, 2009 | 27.91 | 28.72 | 27.86 | 28.54 | 260,645 | +0.35(+1.24%) |
Jul 27, 2009 | 27.90 | 28.23 | 27.40 | 28.19 | 195,794 | +0.45(+1.62%) |
Jul 24, 2009 | 27.76 | 28.10 | 27.50 | 27.74 | 121,381 | -0.21(-0.75%) |
Jul 23, 2009 | 27.63 | 28.41 | 27.63 | 27.95 | 279,452 | +0.22(+0.79%) |
Jul 22, 2009 | 27.76 | 28.06 | 27.46 | 27.73 | 297,776 | -0.08(-0.29%) |
Jul 21, 2009 | 28.03 | 28.03 | 27.74 | 27.81 | 286,855 | -0.16(-0.57%) |
Jul 20, 2009 | 27.66 | 28.00 | 27.50 | 27.97 | 148,642 | +0.37(+1.34%) |
Jul 17, 2009 | 27.68 | 27.70 | 27.07 | 27.60 | 226,832 | +0.00(+0.00%) |
Jul 16, 2009 | 26.90 | 27.74 | 26.90 | 27.60 | 160,724 | +0.48(+1.77%) |
Jul 15, 2009 | 26.48 | 27.13 | 26.30 | 27.12 | 290,045 | +0.92(+3.51%) |
Jul 14, 2009 | 26.31 | 26.31 | 25.90 | 26.20 | 155,679 | -0.05(-0.19%) |
Jul 13, 2009 | 26.08 | 26.31 | 25.47 | 26.25 | 260,007 | +0.25(+0.96%) |
Jul 10, 2009 | 25.84 | 26.30 | 25.84 | 26.00 | 197,313 | +0.09(+0.35%) |
Jul 09, 2009 | 26.79 | 27.34 | 25.75 | 25.91 | 347,026 | +1.64(+6.76%) |
Jul 08, 2009 | 24.70 | 24.89 | 23.87 | 24.27 | 247,258 | -0.22(-0.90%) |
Jul 07, 2009 | 24.20 | 24.75 | 24.04 | 24.49 | 165,209 | +0.37(+1.53%) |
Jul 06, 2009 | 23.60 | 24.37 | 23.54 | 24.12 | 173,727 | +0.49(+2.07%) |
Jul 02, 2009 | 24.22 | 24.49 | 23.37 | 23.63 | 183,413 | -0.92(-3.75%) |
Jul 01, 2009 | 24.43 | 24.75 | 23.92 | 24.55 | 284,114 | +0.03(+0.12%) |
Jun 30, 2009 | 24.73 | 25.08 | 24.44 | 24.52 | 157,117 | -0.12(-0.49%) |
Jun 29, 2009 | 24.90 | 24.92 | 24.33 | 24.64 | 135,091 | -0.22(-0.88%) |
Jun 26, 2009 | 24.22 | 25.03 | 23.90 | 24.86 | 971,205 | +0.50(+2.05%) |
Jun 25, 2009 | 24.13 | 24.79 | 24.00 | 24.36 | 194,951 | -0.39(-1.58%) |
Jun 24, 2009 | 24.85 | 25.07 | 24.65 | 24.75 | 112,791 | +0.05(+0.20%) |
Jun 23, 2009 | 25.51 | 25.76 | 24.68 | 24.70 | 174,341 | -0.62(-2.45%) |
Jun 22, 2009 | 26.35 | 26.80 | 25.32 | 25.32 | 162,199 | -1.30(-4.88%) |
Jun 19, 2009 | 27.04 | 27.34 | 26.61 | 26.62 | 152,209 | +0.07(+0.26%) |
Jun 18, 2009 | 26.55 | 27.00 | 26.48 | 26.55 | 89,659 | -0.12(-0.45%) |
Jun 17, 2009 | 26.30 | 26.96 | 26.00 | 26.67 | 110,297 | +0.38(+1.45%) |
Jun 16, 2009 | 26.74 | 27.00 | 26.21 | 26.29 | 118,817 | -0.19(-0.72%) |
Jun 15, 2009 | 26.37 | 26.62 | 26.01 | 26.48 | 188,459 | -0.07(-0.26%) |
Jun 12, 2009 | 26.95 | 27.01 | 26.13 | 26.55 | 125,894 | -0.60(-2.21%) |
Jun 11, 2009 | 26.92 | 27.64 | 26.92 | 27.15 | 120,454 | +0.22(+0.82%) |
Jun 10, 2009 | 27.06 | 27.57 | 26.32 | 26.93 | 152,219 | +0.02(+0.07%) |
Jun 09, 2009 | 26.55 | 27.16 | 26.49 | 26.91 | 113,208 | +0.42(+1.59%) |
Jun 08, 2009 | 26.57 | 27.16 | 26.32 | 26.49 | 119,871 | -0.42(-1.56%) |
Jun 05, 2009 | 27.20 | 27.57 | 26.85 | 26.91 | 295,080 | -0.09(-0.33%) |
Jun 04, 2009 | 26.60 | 27.27 | 26.60 | 27.00 | 148,073 | +0.29(+1.09%) |
Jun 03, 2009 | 26.29 | 26.71 | 25.80 | 26.71 | 193,787 | +0.14(+0.53%) |
Jun 02, 2009 | 25.87 | 26.63 | 25.80 | 26.57 | 215,495 | +0.57(+2.19%) |
Jun 01, 2009 | 25.29 | 26.49 | 24.51 | 26.00 | 232,237 | +1.26(+5.09%) |
May 29, 2009 | 24.60 | 24.85 | 24.10 | 24.74 | 271,711 | +0.09(+0.37%) |
May 28, 2009 | 25.17 | 25.39 | 24.32 | 24.65 | 244,357 | -0.39(-1.56%) |
May 27, 2009 | 25.27 | 25.61 | 24.91 | 25.04 | 156,143 | -0.44(-1.73%) |
May 26, 2009 | 23.78 | 25.65 | 23.71 | 25.48 | 128,926 | +1.38(+5.73%) |
May 22, 2009 | 24.66 | 25.37 | 24.08 | 24.10 | 91,739 | -0.48(-1.95%) |
May 21, 2009 | 24.70 | 24.96 | 24.09 | 24.58 | 170,658 | -0.67(-2.65%) |
May 20, 2009 | 25.79 | 26.47 | 25.09 | 25.25 | 131,665 | -0.42(-1.64%) |
May 19, 2009 | 25.20 | 26.06 | 25.17 | 25.67 | 115,057 | +0.34(+1.34%) |
May 18, 2009 | 24.63 | 25.56 | 24.58 | 25.33 | 180,892 | +0.94(+3.85%) |
May 15, 2009 | 24.13 | 25.23 | 24.06 | 24.39 | 276,911 | +0.22(+0.91%) |
May 14, 2009 | 23.93 | 24.67 | 23.81 | 24.17 | 224,459 | +0.42(+1.77%) |
May 13, 2009 | 24.93 | 24.99 | 23.73 | 23.75 | 281,067 | -1.54(-6.09%) |
May 12, 2009 | 26.38 | 26.41 | 24.83 | 25.29 | 197,632 | -1.01(-3.84%) |
May 11, 2009 | 25.42 | 26.62 | 24.97 | 26.30 | 242,659 | +0.36(+1.39%) |
May 08, 2009 | 25.30 | 25.99 | 24.90 | 25.94 | 210,127 | +0.91(+3.64%) |
May 07, 2009 | 25.57 | 25.97 | 24.46 | 25.03 | 233,990 | -0.44(-1.73%) |
May 06, 2009 | 25.05 | 25.62 | 24.34 | 25.47 | 370,521 | +0.59(+2.37%) |
May 05, 2009 | 25.20 | 25.31 | 24.28 | 24.88 | 273,865 | -0.53(-2.09%) |
May 04, 2009 | 24.69 | 25.42 | 24.64 | 25.41 | 150,434 | +0.81(+3.29%) |