Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 30.24 | 30.50 | 29.86 | 29.87 | 174,352 | -0.60(-1.96%) |
Jul 30, 2009 | 29.67 | 30.70 | 29.53 | 30.47 | 252,771 | +1.29(+4.43%) |
Jul 29, 2009 | 29.53 | 29.56 | 28.89 | 29.18 | 243,349 | -0.51(-1.71%) |
Jul 28, 2009 | 29.67 | 29.96 | 29.10 | 29.68 | 372,441 | -0.67(-2.21%) |
Jul 27, 2009 | 30.11 | 30.35 | 29.61 | 30.35 | 182,394 | +0.05(+0.15%) |
Jul 24, 2009 | 29.91 | 30.46 | 29.79 | 30.31 | 328 | +0.09(+0.30%) |
Jul 23, 2009 | 29.03 | 30.24 | 28.80 | 30.22 | 335,374 | +1.05(+3.60%) |
Jul 22, 2009 | 28.79 | 29.47 | 28.65 | 29.17 | 169,026 | +0.14(+0.47%) |
Jul 21, 2009 | 28.76 | 29.04 | 28.43 | 29.03 | 198,216 | +0.35(+1.23%) |
Jul 20, 2009 | 27.94 | 28.70 | 27.81 | 28.68 | 186,095 | +0.76(+2.72%) |
Jul 17, 2009 | 28.15 | 28.28 | 27.71 | 27.92 | 148,728 | -0.14(-0.52%) |
Jul 16, 2009 | 27.40 | 28.17 | 27.40 | 28.07 | 161,038 | +0.56(+2.04%) |
Jul 15, 2009 | 26.65 | 27.50 | 26.46 | 27.50 | 218,483 | +1.18(+4.50%) |
Jul 14, 2009 | 25.91 | 26.37 | 25.79 | 26.32 | 133,179 | +0.49(+1.89%) |
Jul 13, 2009 | 25.35 | 25.83 | 25.33 | 25.83 | 268,674 | +0.45(+1.78%) |
Jul 10, 2009 | 25.14 | 25.51 | 25.09 | 25.38 | 203,710 | +0.14(+0.57%) |
Jul 09, 2009 | 25.31 | 25.45 | 25.06 | 25.23 | 210,267 | +0.09(+0.36%) |
Jul 08, 2009 | 25.59 | 25.71 | 24.89 | 25.14 | 251,599 | -0.30(-1.17%) |
Jul 07, 2009 | 26.31 | 26.46 | 25.44 | 25.44 | 170,431 | -0.78(-2.97%) |
Jul 06, 2009 | 26.03 | 26.38 | 26.00 | 26.22 | 578,989 | -0.01(-0.03%) |
Jul 02, 2009 | 26.62 | 26.65 | 26.08 | 26.23 | 250,012 | -0.99(-3.65%) |
Jul 01, 2009 | 27.20 | 27.59 | 27.05 | 27.22 | 346,488 | +0.33(+1.24%) |
Jun 30, 2009 | 27.16 | 27.30 | 26.62 | 26.89 | 211,701 | -0.27(-1.00%) |
Jun 29, 2009 | 27.30 | 27.42 | 26.91 | 27.16 | 222,747 | -0.24(-0.89%) |
Jun 26, 2009 | 27.01 | 27.51 | 26.84 | 27.40 | 1,598,651 | +0.29(+1.07%) |
Jun 25, 2009 | 26.96 | 27.27 | 26.93 | 27.12 | 373,514 | +0.18(+0.67%) |
Jun 24, 2009 | 28.06 | 28.18 | 26.74 | 26.93 | 492,999 | -0.76(-2.74%) |
Jun 23, 2009 | 28.53 | 28.62 | 27.59 | 27.69 | 263,944 | -0.69(-2.42%) |
Jun 22, 2009 | 29.04 | 29.04 | 28.38 | 28.38 | 252,599 | -0.97(-3.30%) |
Jun 19, 2009 | 29.55 | 30.03 | 28.84 | 29.35 | 502,981 | +0.18(+0.62%) |
Jun 18, 2009 | 28.48 | 29.25 | 28.48 | 29.17 | 361,554 | +0.56(+1.96%) |
Jun 17, 2009 | 27.99 | 28.91 | 27.74 | 28.61 | 312,389 | +0.55(+1.97%) |
Jun 16, 2009 | 28.62 | 28.79 | 28.05 | 28.06 | 309,701 | -0.25(-0.89%) |
Jun 15, 2009 | 28.66 | 28.83 | 28.16 | 28.31 | 439,758 | -1.12(-3.81%) |
Jun 12, 2009 | 29.03 | 29.43 | 28.77 | 29.43 | 200,190 | +0.22(+0.74%) |
Jun 11, 2009 | 29.00 | 29.86 | 29.00 | 29.21 | 339,538 | +0.14(+0.50%) |
Jun 10, 2009 | 29.15 | 29.15 | 28.46 | 29.07 | 324,003 | +0.22(+0.75%) |
Jun 09, 2009 | 29.38 | 29.50 | 28.76 | 28.85 | 191,600 | -0.49(-1.66%) |
Jun 08, 2009 | 29.25 | 29.71 | 28.98 | 29.34 | 342,609 | -0.15(-0.52%) |
Jun 05, 2009 | 29.51 | 29.88 | 29.34 | 29.49 | 245,792 | +0.29(+0.99%) |
Jun 04, 2009 | 28.38 | 29.30 | 28.15 | 29.20 | 331,685 | +0.94(+3.33%) |
Jun 03, 2009 | 28.61 | 28.72 | 27.98 | 28.26 | 325,535 | -0.55(-1.91%) |
Jun 02, 2009 | 27.76 | 29.17 | 27.60 | 28.82 | 511,430 | +0.83(+2.97%) |
Jun 01, 2009 | 26.97 | 28.04 | 26.93 | 27.98 | 375,912 | +1.50(+5.67%) |
May 29, 2009 | 26.36 | 26.48 | 25.81 | 26.48 | 313,321 | +0.28(+1.07%) |
May 28, 2009 | 26.40 | 26.51 | 25.58 | 26.20 | 270,885 | -0.03(-0.10%) |
May 27, 2009 | 26.40 | 26.57 | 26.16 | 26.23 | 288,815 | -0.30(-1.12%) |
May 26, 2009 | 25.42 | 26.64 | 25.32 | 26.53 | 310,032 | +0.80(+3.13%) |
May 22, 2009 | 26.16 | 26.30 | 25.69 | 25.72 | 178,497 | -0.21(-0.80%) |
May 21, 2009 | 26.30 | 26.46 | 25.33 | 25.93 | 490,875 | -0.67(-2.52%) |
May 20, 2009 | 26.33 | 27.11 | 26.15 | 26.60 | 538,090 | +0.58(+2.22%) |
May 19, 2009 | 26.62 | 26.82 | 25.98 | 26.02 | 344,411 | -0.80(-3.00%) |
May 18, 2009 | 26.41 | 26.84 | 26.16 | 26.83 | 203,424 | +0.72(+2.77%) |
May 15, 2009 | 26.47 | 27.02 | 25.79 | 26.10 | 335,416 | -0.49(-1.84%) |
May 14, 2009 | 26.68 | 26.94 | 26.29 | 26.59 | 239,118 | +0.15(+0.58%) |
May 13, 2009 | 27.45 | 27.52 | 26.28 | 26.44 | 313,579 | -1.52(-5.44%) |
May 12, 2009 | 28.24 | 28.29 | 27.25 | 27.96 | 274,607 | +0.00(+0.00%) |
May 11, 2009 | 28.15 | 28.61 | 27.88 | 27.96 | 209,437 | -1.00(-3.47%) |
May 08, 2009 | 28.87 | 29.17 | 28.42 | 28.96 | 308,206 | +0.68(+2.40%) |
May 07, 2009 | 29.14 | 29.14 | 27.91 | 28.28 | 332,263 | -0.49(-1.70%) |
May 06, 2009 | 29.12 | 29.31 | 27.82 | 28.77 | 340,521 | -0.05(-0.19%) |
May 05, 2009 | 29.02 | 29.10 | 28.40 | 28.82 | 227,347 | -0.38(-1.30%) |
May 04, 2009 | 28.35 | 29.20 | 28.30 | 29.20 | 363,118 | +0.87(+3.06%) |