Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.27 | 28.75 | 28.27 | 28.43 | 266,565 | -0.04(-0.14%) |
Jul 30, 2009 | 28.99 | 28.99 | 28.35 | 28.47 | 362,395 | +0.13(+0.46%) |
Jul 29, 2009 | 28.29 | 28.68 | 28.17 | 28.34 | 122,897 | -0.21(-0.74%) |
Jul 28, 2009 | 28.31 | 29.11 | 28.27 | 28.55 | 155,256 | +0.21(+0.74%) |
Jul 27, 2009 | 28.62 | 28.75 | 28.32 | 28.34 | 149,394 | -0.51(-1.77%) |
Jul 24, 2009 | 29.10 | 29.15 | 28.71 | 28.85 | 810 | -0.15(-0.52%) |
Jul 23, 2009 | 28.25 | 29.25 | 28.04 | 29.00 | 292,173 | +0.65(+2.29%) |
Jul 22, 2009 | 28.11 | 28.80 | 27.99 | 28.35 | 217,307 | +0.00(+0.00%) |
Jul 21, 2009 | 28.22 | 28.40 | 27.89 | 28.35 | 220,088 | +0.22(+0.78%) |
Jul 20, 2009 | 28.27 | 28.35 | 27.69 | 28.13 | 130,861 | +0.12(+0.43%) |
Jul 17, 2009 | 28.56 | 28.69 | 27.94 | 28.01 | 256,696 | -0.47(-1.65%) |
Jul 16, 2009 | 27.69 | 28.68 | 27.69 | 28.48 | 592,571 | +2.46(+9.45%) |
Jul 15, 2009 | 25.15 | 26.10 | 25.14 | 26.02 | 302,705 | +1.08(+4.33%) |
Jul 14, 2009 | 24.96 | 25.10 | 24.56 | 24.94 | 245,592 | +0.04(+0.16%) |
Jul 13, 2009 | 24.31 | 25.04 | 24.31 | 24.90 | 269,783 | +0.70(+2.89%) |
Jul 10, 2009 | 24.05 | 24.58 | 24.02 | 24.20 | 229,600 | +0.06(+0.25%) |
Jul 09, 2009 | 25.00 | 25.00 | 24.12 | 24.14 | 239,397 | -0.69(-2.78%) |
Jul 08, 2009 | 25.24 | 25.32 | 24.52 | 24.83 | 154,925 | -0.32(-1.27%) |
Jul 07, 2009 | 26.23 | 26.29 | 25.10 | 25.15 | 163,254 | -1.14(-4.34%) |
Jul 06, 2009 | 26.47 | 26.56 | 25.54 | 26.29 | 181,647 | -0.38(-1.42%) |
Jul 02, 2009 | 27.30 | 27.51 | 26.10 | 26.67 | 269,638 | -1.14(-4.10%) |
Jul 01, 2009 | 27.35 | 28.10 | 27.10 | 27.81 | 198,836 | +0.74(+2.73%) |
Jun 30, 2009 | 27.10 | 27.23 | 26.89 | 27.07 | 222,940 | -0.07(-0.26%) |
Jun 29, 2009 | 27.07 | 27.31 | 26.75 | 27.14 | 269,936 | -0.01(-0.04%) |
Jun 26, 2009 | 26.77 | 27.19 | 26.75 | 27.15 | 720,751 | +0.29(+1.08%) |
Jun 25, 2009 | 26.84 | 27.18 | 26.77 | 26.86 | 237,808 | +0.42(+1.59%) |
Jun 24, 2009 | 26.35 | 26.68 | 26.05 | 26.44 | 335,825 | +0.31(+1.19%) |
Jun 23, 2009 | 26.84 | 26.84 | 25.59 | 26.13 | 229,586 | -0.57(-2.13%) |
Jun 22, 2009 | 27.00 | 27.08 | 26.50 | 26.70 | 211,485 | -0.77(-2.80%) |
Jun 19, 2009 | 27.50 | 28.00 | 27.35 | 27.47 | 296,388 | +0.39(+1.44%) |
Jun 18, 2009 | 27.10 | 27.28 | 26.55 | 27.08 | 247,604 | -0.11(-0.40%) |
Jun 17, 2009 | 27.34 | 27.49 | 26.75 | 27.19 | 197,088 | -0.13(-0.48%) |
Jun 16, 2009 | 28.45 | 28.64 | 27.08 | 27.32 | 261,836 | -0.83(-2.95%) |
Jun 15, 2009 | 29.00 | 29.00 | 27.81 | 28.15 | 207,829 | -1.01(-3.46%) |
Jun 12, 2009 | 28.51 | 29.17 | 28.08 | 29.16 | 129,956 | +0.48(+1.67%) |
Jun 11, 2009 | 29.41 | 29.41 | 28.62 | 28.68 | 286,206 | -0.67(-2.28%) |
Jun 10, 2009 | 29.89 | 30.11 | 28.84 | 29.35 | 306,275 | -0.35(-1.18%) |
Jun 09, 2009 | 30.63 | 31.14 | 29.51 | 29.70 | 350,102 | -0.68(-2.24%) |
Jun 08, 2009 | 30.70 | 30.87 | 30.08 | 30.38 | 210,084 | -1.16(-3.68%) |
Jun 05, 2009 | 29.86 | 31.73 | 29.86 | 31.54 | 390,114 | +1.68(+5.63%) |
Jun 04, 2009 | 29.01 | 29.87 | 29.00 | 29.86 | 274,770 | +0.79(+2.72%) |
Jun 03, 2009 | 28.39 | 29.13 | 28.12 | 29.07 | 269,172 | +0.17(+0.58%) |
Jun 02, 2009 | 27.56 | 29.23 | 27.56 | 28.90 | 541,119 | +1.04(+3.74%) |
Jun 01, 2009 | 27.82 | 27.99 | 27.04 | 27.86 | 438,775 | +0.52(+1.90%) |
May 29, 2009 | 25.38 | 27.35 | 24.25 | 27.34 | 1,380,984 | -1.90(-6.50%) |
May 28, 2009 | 28.76 | 29.59 | 28.57 | 29.24 | 501,640 | +0.88(+3.10%) |
May 27, 2009 | 28.26 | 28.75 | 27.86 | 28.36 | 280,777 | -0.04(-0.14%) |
May 26, 2009 | 26.62 | 28.63 | 26.62 | 28.40 | 348,893 | +1.38(+5.11%) |
May 22, 2009 | 27.06 | 27.28 | 26.34 | 27.02 | 297,254 | +0.33(+1.24%) |
May 21, 2009 | 26.83 | 26.84 | 26.22 | 26.69 | 277,986 | -0.30(-1.11%) |
May 20, 2009 | 27.20 | 28.07 | 26.81 | 26.99 | 492,075 | -0.06(-0.22%) |
May 19, 2009 | 27.76 | 28.27 | 26.94 | 27.05 | 411,054 | -0.90(-3.22%) |
May 18, 2009 | 27.80 | 28.08 | 26.91 | 27.95 | 511,205 | +0.89(+3.29%) |
May 15, 2009 | 27.50 | 28.09 | 26.86 | 27.06 | 509,944 | -0.45(-1.64%) |
May 14, 2009 | 27.28 | 28.18 | 27.28 | 27.51 | 426,807 | +0.29(+1.07%) |
May 13, 2009 | 26.95 | 27.60 | 26.67 | 27.22 | 576,165 | -0.14(-0.51%) |
May 12, 2009 | 27.25 | 27.77 | 26.61 | 27.36 | 549,649 | +0.31(+1.15%) |
May 11, 2009 | 27.32 | 27.32 | 26.18 | 27.05 | 341,159 | -0.61(-2.21%) |
May 08, 2009 | 26.35 | 27.78 | 26.35 | 27.66 | 232,114 | +1.72(+6.63%) |
May 07, 2009 | 26.86 | 26.92 | 25.55 | 25.94 | 248,405 | -0.49(-1.85%) |
May 06, 2009 | 27.12 | 27.20 | 26.09 | 26.43 | 282,645 | -0.39(-1.45%) |
May 05, 2009 | 26.76 | 27.22 | 26.25 | 26.82 | 295,982 | +0.00(+0.00%) |
May 04, 2009 | 26.49 | 26.85 | 26.30 | 26.82 | 304,229 | +0.64(+2.44%) |