Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 27.59 | 27.95 | 27.40 | 27.43 | 588,182 | -0.34(-1.24%) |
Jul 30, 2009 | 27.77 | 28.21 | 27.41 | 27.77 | 269,963 | +0.40(+1.46%) |
Jul 29, 2009 | 27.58 | 27.65 | 27.18 | 27.37 | 188,948 | -0.39(-1.41%) |
Jul 28, 2009 | 27.38 | 27.76 | 27.05 | 27.76 | 276,692 | +0.47(+1.74%) |
Jul 27, 2009 | 27.35 | 27.49 | 27.08 | 27.29 | 233,356 | -0.29(-1.04%) |
Jul 24, 2009 | 27.37 | 27.71 | 27.30 | 27.57 | 327,427 | +0.07(+0.24%) |
Jul 23, 2009 | 26.42 | 27.56 | 26.30 | 27.51 | 487,387 | +0.99(+3.75%) |
Jul 22, 2009 | 26.34 | 26.95 | 26.00 | 26.52 | 936,327 | -0.03(-0.11%) |
Jul 21, 2009 | 27.10 | 27.19 | 26.33 | 26.54 | 264,030 | -0.44(-1.62%) |
Jul 20, 2009 | 26.76 | 27.13 | 26.68 | 26.98 | 432,760 | +0.29(+1.08%) |
Jul 17, 2009 | 27.12 | 27.33 | 26.65 | 26.69 | 296,382 | -0.35(-1.31%) |
Jul 16, 2009 | 26.16 | 27.10 | 25.97 | 27.04 | 541,395 | +0.74(+2.83%) |
Jul 15, 2009 | 24.84 | 26.30 | 24.61 | 26.30 | 655,466 | +1.78(+7.28%) |
Jul 14, 2009 | 24.08 | 24.56 | 23.86 | 24.52 | 254,189 | +0.44(+1.81%) |
Jul 13, 2009 | 23.50 | 24.13 | 23.47 | 24.08 | 314,276 | +0.33(+1.37%) |
Jul 10, 2009 | 23.73 | 24.17 | 23.57 | 23.75 | 407,882 | -0.07(-0.27%) |
Jul 09, 2009 | 23.45 | 24.01 | 23.26 | 23.82 | 294,327 | +0.46(+1.95%) |
Jul 08, 2009 | 24.02 | 24.18 | 23.19 | 23.36 | 731,008 | -0.61(-2.56%) |
Jul 07, 2009 | 24.79 | 24.86 | 23.91 | 23.98 | 626,299 | -0.55(-2.24%) |
Jul 06, 2009 | 24.81 | 24.81 | 23.92 | 24.53 | 625,625 | -0.33(-1.35%) |
Jul 02, 2009 | 25.74 | 25.74 | 24.30 | 24.86 | 903,749 | -1.97(-7.34%) |
Jul 01, 2009 | 26.29 | 26.96 | 26.16 | 26.83 | 657,297 | +0.76(+2.92%) |
Jun 30, 2009 | 26.69 | 26.78 | 25.78 | 26.07 | 395,434 | -0.56(-2.09%) |
Jun 29, 2009 | 27.21 | 27.21 | 26.45 | 26.63 | 324,767 | -0.59(-2.15%) |
Jun 26, 2009 | 26.89 | 27.38 | 26.59 | 27.21 | 642,745 | +0.24(+0.90%) |
Jun 25, 2009 | 26.56 | 27.14 | 26.52 | 26.97 | 401,603 | +0.85(+3.24%) |
Jun 24, 2009 | 26.28 | 26.91 | 25.91 | 26.12 | 442,955 | +0.07(+0.25%) |
Jun 23, 2009 | 26.34 | 26.70 | 26.03 | 26.06 | 308,976 | -0.07(-0.25%) |
Jun 22, 2009 | 27.08 | 27.10 | 25.95 | 26.12 | 692,854 | -1.25(-4.55%) |
Jun 19, 2009 | 27.07 | 27.57 | 26.99 | 27.37 | 735,175 | +0.68(+2.54%) |
Jun 18, 2009 | 25.65 | 26.81 | 24.96 | 26.69 | 702,333 | +1.78(+7.16%) |
Jun 17, 2009 | 25.29 | 25.35 | 24.59 | 24.91 | 347,551 | -0.45(-1.76%) |
Jun 16, 2009 | 26.29 | 26.44 | 25.24 | 25.35 | 230,988 | -0.65(-2.50%) |
Jun 15, 2009 | 26.44 | 26.50 | 25.85 | 26.00 | 463,859 | -0.98(-3.62%) |
Jun 12, 2009 | 26.86 | 27.13 | 26.58 | 26.98 | 270,437 | -0.09(-0.34%) |
Jun 11, 2009 | 27.19 | 27.58 | 27.05 | 27.07 | 178,930 | -0.02(-0.07%) |
Jun 10, 2009 | 27.37 | 27.50 | 26.70 | 27.09 | 334,937 | +0.05(+0.17%) |
Jun 09, 2009 | 27.09 | 27.31 | 26.94 | 27.04 | 142,253 | +0.03(+0.10%) |
Jun 08, 2009 | 26.85 | 27.39 | 26.60 | 27.02 | 229,663 | +0.06(+0.24%) |
Jun 05, 2009 | 26.96 | 27.19 | 26.55 | 26.95 | 242,571 | +0.13(+0.49%) |
Jun 04, 2009 | 26.18 | 26.82 | 25.68 | 26.82 | 228,590 | +0.72(+2.78%) |
Jun 03, 2009 | 25.99 | 26.28 | 25.72 | 26.10 | 245,160 | -0.20(-0.74%) |
Jun 02, 2009 | 26.10 | 26.73 | 25.48 | 26.29 | 358,889 | +0.31(+1.18%) |
Jun 01, 2009 | 25.68 | 26.12 | 25.20 | 25.99 | 558,662 | +0.72(+2.87%) |
May 29, 2009 | 24.63 | 25.33 | 24.63 | 25.26 | 516,889 | +0.64(+2.60%) |
May 28, 2009 | 24.99 | 25.20 | 23.92 | 24.62 | 281,263 | -0.37(-1.49%) |
May 27, 2009 | 25.44 | 25.86 | 24.57 | 24.99 | 380,028 | -0.57(-2.22%) |
May 26, 2009 | 24.45 | 25.91 | 24.19 | 25.56 | 447,505 | +0.90(+3.66%) |
May 22, 2009 | 25.65 | 25.87 | 24.61 | 24.66 | 244,146 | -0.76(-3.00%) |
May 21, 2009 | 25.38 | 25.96 | 24.92 | 25.42 | 221,858 | -0.38(-1.48%) |
May 20, 2009 | 26.15 | 26.96 | 25.70 | 25.80 | 308,153 | -0.06(-0.25%) |
May 19, 2009 | 26.13 | 26.28 | 25.40 | 25.86 | 438,817 | -0.40(-1.52%) |
May 18, 2009 | 25.17 | 26.77 | 25.16 | 26.26 | 808,528 | +1.36(+5.45%) |
May 15, 2009 | 25.09 | 25.54 | 24.73 | 24.91 | 483,457 | -0.21(-0.85%) |
May 14, 2009 | 25.57 | 25.89 | 24.53 | 25.12 | 585,162 | -0.40(-1.57%) |
May 13, 2009 | 26.36 | 26.50 | 25.20 | 25.52 | 426,657 | -1.36(-5.05%) |
May 12, 2009 | 27.64 | 28.10 | 26.25 | 26.88 | 439,006 | -0.68(-2.46%) |
May 11, 2009 | 28.28 | 28.48 | 27.33 | 27.56 | 452,536 | -1.21(-4.20%) |
May 08, 2009 | 27.70 | 28.83 | 27.70 | 28.76 | 742,355 | +1.43(+5.24%) |
May 07, 2009 | 28.23 | 28.52 | 27.10 | 27.33 | 395,172 | -0.61(-2.19%) |
May 06, 2009 | 28.49 | 28.49 | 27.12 | 27.95 | 323,407 | -0.20(-0.73%) |
May 05, 2009 | 28.74 | 29.12 | 27.62 | 28.15 | 770,619 | -0.82(-2.82%) |
May 04, 2009 | 27.20 | 28.99 | 27.20 | 28.97 | 1,186,642 | +1.84(+6.78%) |