Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.92 | 26.11 | 24.89 | 26.09 | 923,888 | +1.34(+5.39%) |
Jul 30, 2009 | 25.20 | 25.30 | 24.54 | 24.75 | 807,920 | -0.35(-1.39%) |
Jul 29, 2009 | 24.82 | 25.19 | 24.64 | 25.10 | 448,344 | +0.12(+0.46%) |
Jul 28, 2009 | 25.20 | 25.45 | 24.86 | 24.98 | 518,888 | -0.41(-1.60%) |
Jul 27, 2009 | 25.71 | 25.75 | 25.34 | 25.39 | 261,850 | -0.30(-1.17%) |
Jul 24, 2009 | 26.36 | 26.64 | 25.56 | 25.69 | 240 | -0.87(-3.28%) |
Jul 23, 2009 | 26.00 | 26.89 | 25.86 | 26.56 | 374,928 | +0.45(+1.72%) |
Jul 22, 2009 | 25.87 | 26.41 | 25.65 | 26.11 | 159,454 | +0.24(+0.93%) |
Jul 21, 2009 | 26.33 | 26.62 | 25.70 | 25.87 | 288,466 | -0.39(-1.50%) |
Jul 20, 2009 | 25.75 | 26.75 | 25.74 | 26.27 | 410,792 | +0.75(+2.96%) |
Jul 17, 2009 | 25.41 | 25.52 | 25.11 | 25.51 | 353,454 | +0.12(+0.45%) |
Jul 16, 2009 | 25.09 | 25.50 | 24.92 | 25.39 | 226,092 | +0.32(+1.30%) |
Jul 15, 2009 | 25.00 | 25.20 | 24.86 | 25.07 | 570,178 | +0.36(+1.44%) |
Jul 14, 2009 | 25.07 | 25.23 | 24.62 | 24.71 | 376,790 | -0.29(-1.16%) |
Jul 13, 2009 | 24.76 | 25.07 | 24.75 | 25.00 | 505,406 | +0.40(+1.63%) |
Jul 10, 2009 | 24.88 | 25.20 | 24.52 | 24.61 | 516,046 | -0.35(-1.40%) |
Jul 09, 2009 | 25.03 | 25.21 | 24.43 | 24.95 | 315,464 | +0.16(+0.67%) |
Jul 08, 2009 | 25.27 | 25.27 | 24.55 | 24.79 | 410,744 | -0.47(-1.86%) |
Jul 07, 2009 | 25.69 | 25.79 | 25.14 | 25.26 | 424,696 | -0.63(-2.43%) |
Jul 06, 2009 | 25.95 | 26.37 | 25.60 | 25.89 | 304,670 | -0.26(-0.99%) |
Jul 02, 2009 | 26.80 | 26.93 | 26.15 | 26.15 | 307,256 | -0.91(-3.35%) |
Jul 01, 2009 | 27.00 | 27.70 | 27.00 | 27.05 | 196,330 | +0.06(+0.22%) |
Jun 30, 2009 | 27.62 | 27.62 | 26.93 | 27.00 | 262,292 | -0.39(-1.42%) |
Jun 29, 2009 | 27.14 | 27.61 | 27.09 | 27.39 | 161,594 | +0.18(+0.64%) |
Jun 26, 2009 | 27.59 | 27.75 | 26.86 | 27.21 | 424,086 | -0.40(-1.47%) |
Jun 25, 2009 | 27.02 | 27.61 | 26.89 | 27.61 | 375,538 | +1.09(+4.13%) |
Jun 24, 2009 | 26.64 | 26.84 | 26.30 | 26.52 | 360,004 | -0.07(-0.28%) |
Jun 23, 2009 | 27.57 | 27.75 | 26.57 | 26.59 | 492,740 | -0.97(-3.52%) |
Jun 22, 2009 | 28.34 | 28.58 | 27.57 | 27.57 | 297,264 | -0.86(-3.04%) |
Jun 19, 2009 | 28.73 | 28.76 | 28.36 | 28.43 | 449,726 | +0.02(+0.09%) |
Jun 18, 2009 | 27.56 | 28.43 | 27.48 | 28.41 | 381,340 | +0.87(+3.16%) |
Jun 17, 2009 | 26.55 | 27.64 | 26.51 | 27.54 | 409,282 | +0.59(+2.21%) |
Jun 16, 2009 | 27.69 | 27.94 | 26.76 | 26.94 | 370,218 | -0.75(-2.71%) |
Jun 15, 2009 | 28.25 | 28.34 | 27.31 | 27.69 | 309,876 | -0.62(-2.19%) |
Jun 12, 2009 | 28.32 | 28.34 | 28.00 | 28.31 | 183,580 | -0.21(-0.72%) |
Jun 11, 2009 | 28.00 | 28.98 | 27.73 | 28.52 | 362,986 | +0.55(+1.95%) |
Jun 10, 2009 | 28.13 | 28.43 | 27.70 | 27.97 | 403,654 | -0.14(-0.52%) |
Jun 09, 2009 | 27.93 | 28.30 | 27.84 | 28.11 | 298,812 | +0.10(+0.37%) |
Jun 08, 2009 | 27.79 | 28.25 | 27.64 | 28.01 | 182,830 | +0.06(+0.21%) |
Jun 05, 2009 | 27.98 | 28.41 | 27.80 | 27.95 | 164,026 | -0.12(-0.43%) |
Jun 04, 2009 | 28.13 | 28.18 | 27.57 | 28.07 | 190,790 | +0.34(+1.24%) |
Jun 03, 2009 | 28.10 | 28.38 | 27.38 | 27.73 | 274,916 | -0.65(-2.29%) |
Jun 02, 2009 | 27.80 | 28.75 | 27.50 | 28.38 | 601,258 | +0.63(+2.27%) |
Jun 01, 2009 | 27.81 | 27.93 | 27.36 | 27.75 | 308,802 | +0.48(+1.78%) |
May 29, 2009 | 26.85 | 27.26 | 26.70 | 27.26 | 428,594 | +0.21(+0.76%) |
May 28, 2009 | 26.18 | 27.14 | 25.80 | 27.05 | 792,642 | +1.32(+5.13%) |
May 27, 2009 | 26.08 | 26.08 | 25.54 | 25.73 | 422,426 | -0.24(-0.92%) |
May 26, 2009 | 24.84 | 25.98 | 24.84 | 25.98 | 489,232 | +0.64(+2.53%) |
May 22, 2009 | 25.64 | 25.77 | 25.32 | 25.34 | 277,472 | -0.27(-1.05%) |
May 21, 2009 | 25.34 | 25.95 | 25.18 | 25.61 | 413,634 | -0.06(-0.23%) |
May 20, 2009 | 26.73 | 26.82 | 25.59 | 25.66 | 562,632 | -0.90(-3.39%) |
May 19, 2009 | 27.12 | 27.12 | 26.31 | 26.57 | 737,512 | -0.70(-2.57%) |
May 18, 2009 | 26.18 | 27.27 | 25.93 | 27.27 | 530,048 | +1.19(+4.56%) |
May 15, 2009 | 26.16 | 26.41 | 25.88 | 26.07 | 390,206 | -0.11(-0.40%) |
May 14, 2009 | 25.29 | 26.48 | 25.29 | 26.18 | 520,498 | +0.69(+2.71%) |
May 13, 2009 | 25.95 | 26.23 | 25.42 | 25.49 | 510,194 | -0.65(-2.49%) |
May 12, 2009 | 26.45 | 26.61 | 25.80 | 26.14 | 632,222 | -0.19(-0.72%) |
May 11, 2009 | 26.65 | 27.26 | 26.23 | 26.33 | 722,958 | -0.38(-1.40%) |
May 08, 2009 | 26.80 | 27.28 | 26.44 | 26.70 | 564,928 | +0.05(+0.19%) |
May 07, 2009 | 27.64 | 27.73 | 26.47 | 26.66 | 693,926 | -0.98(-3.56%) |
May 06, 2009 | 24.20 | 27.82 | 24.04 | 27.64 | 2,192,080 | +2.73(+10.98%) |
May 05, 2009 | 25.00 | 25.10 | 24.57 | 24.91 | 1,218,352 | -0.16(-0.64%) |
May 04, 2009 | 24.79 | 25.07 | 24.77 | 25.07 | 1,290,252 | -0.50(-1.96%) |