Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 30.40 | 30.67 | 30.31 | 30.31 | 139,675 | -0.04(-0.14%) |
Jul 30, 2009 | 30.24 | 30.64 | 30.05 | 30.35 | 168,506 | +0.51(+1.69%) |
Jul 29, 2009 | 29.82 | 29.93 | 29.70 | 29.84 | 192,683 | -0.07(-0.23%) |
Jul 28, 2009 | 29.76 | 30.00 | 29.59 | 29.91 | 472,885 | +0.01(+0.03%) |
Jul 27, 2009 | 29.72 | 29.93 | 29.62 | 29.90 | 116,919 | +0.24(+0.82%) |
Jul 24, 2009 | 29.31 | 29.66 | 29.18 | 29.66 | 246 | +0.25(+0.86%) |
Jul 23, 2009 | 28.65 | 29.57 | 28.56 | 29.40 | 279,152 | +0.79(+2.77%) |
Jul 22, 2009 | 28.27 | 28.71 | 28.22 | 28.61 | 232,310 | +0.25(+0.89%) |
Jul 21, 2009 | 28.68 | 28.72 | 28.07 | 28.36 | 267,705 | -0.13(-0.47%) |
Jul 20, 2009 | 28.31 | 28.53 | 28.24 | 28.49 | 224,666 | +0.33(+1.17%) |
Jul 17, 2009 | 28.35 | 28.36 | 28.07 | 28.17 | 95,440 | -0.13(-0.48%) |
Jul 16, 2009 | 27.95 | 28.42 | 27.84 | 28.30 | 140,033 | +0.34(+1.21%) |
Jul 15, 2009 | 27.39 | 28.01 | 27.25 | 27.96 | 118,027 | +1.04(+3.85%) |
Jul 14, 2009 | 26.83 | 26.99 | 26.72 | 26.93 | 177,041 | +0.18(+0.66%) |
Jul 13, 2009 | 26.15 | 26.79 | 26.15 | 26.75 | 219,090 | +0.56(+2.16%) |
Jul 10, 2009 | 26.02 | 26.18 | 25.77 | 26.18 | 175,095 | +0.19(+0.75%) |
Jul 09, 2009 | 26.32 | 26.34 | 25.98 | 25.99 | 266,366 | -0.17(-0.64%) |
Jul 08, 2009 | 26.64 | 26.67 | 25.86 | 26.16 | 225,342 | -0.38(-1.43%) |
Jul 07, 2009 | 27.01 | 27.04 | 26.54 | 26.54 | 198,832 | -0.47(-1.75%) |
Jul 06, 2009 | 27.06 | 27.15 | 26.71 | 27.01 | 134,898 | -0.28(-1.02%) |
Jul 02, 2009 | 27.76 | 27.78 | 27.17 | 27.29 | 166,485 | -0.98(-3.46%) |
Jul 01, 2009 | 27.99 | 28.36 | 27.91 | 28.27 | 148,411 | +0.56(+2.01%) |
Jun 30, 2009 | 27.88 | 28.05 | 27.67 | 27.71 | 100,374 | -0.15(-0.54%) |
Jun 29, 2009 | 28.22 | 28.22 | 27.66 | 27.86 | 394,716 | -0.37(-1.31%) |
Jun 26, 2009 | 27.62 | 28.28 | 27.47 | 28.23 | 199,956 | +0.59(+2.13%) |
Jun 25, 2009 | 27.09 | 27.64 | 27.09 | 27.64 | 158,416 | +0.71(+2.63%) |
Jun 24, 2009 | 26.93 | 27.27 | 26.86 | 26.93 | 144,376 | +0.29(+1.08%) |
Jun 23, 2009 | 27.00 | 27.06 | 26.65 | 26.65 | 226,079 | -0.24(-0.91%) |
Jun 22, 2009 | 27.79 | 27.79 | 26.87 | 26.89 | 177,691 | -0.99(-3.54%) |
Jun 19, 2009 | 28.08 | 28.10 | 27.79 | 27.88 | 133,463 | +0.16(+0.58%) |
Jun 18, 2009 | 27.57 | 27.79 | 27.36 | 27.72 | 196,400 | +0.07(+0.24%) |
Jun 17, 2009 | 27.26 | 27.70 | 27.07 | 27.65 | 349,486 | +0.29(+1.08%) |
Jun 16, 2009 | 27.92 | 28.01 | 27.24 | 27.36 | 138,132 | -0.40(-1.43%) |
Jun 15, 2009 | 28.26 | 28.29 | 27.50 | 27.75 | 246,017 | -0.72(-2.55%) |
Jun 12, 2009 | 28.27 | 28.52 | 28.10 | 28.48 | 152,505 | -0.03(-0.12%) |
Jun 11, 2009 | 28.30 | 28.71 | 28.25 | 28.51 | 292,646 | +0.26(+0.92%) |
Jun 10, 2009 | 28.74 | 28.80 | 27.82 | 28.25 | 132,010 | -0.24(-0.86%) |
Jun 09, 2009 | 28.52 | 28.71 | 28.43 | 28.49 | 117,350 | +0.08(+0.27%) |
Jun 08, 2009 | 28.27 | 28.74 | 28.17 | 28.42 | 219,923 | -0.23(-0.79%) |
Jun 05, 2009 | 28.81 | 28.89 | 28.41 | 28.65 | 242,214 | +0.08(+0.27%) |
Jun 04, 2009 | 28.27 | 28.62 | 28.01 | 28.57 | 136,567 | +0.55(+1.95%) |
Jun 03, 2009 | 27.99 | 28.06 | 27.72 | 28.02 | 221,196 | -0.17(-0.60%) |
Jun 02, 2009 | 27.80 | 28.24 | 27.66 | 28.19 | 346,351 | +0.41(+1.49%) |
Jun 01, 2009 | 27.38 | 27.90 | 27.32 | 27.78 | 353,708 | +0.90(+3.36%) |
May 29, 2009 | 26.56 | 26.88 | 26.33 | 26.88 | 270,258 | +0.48(+1.82%) |
May 28, 2009 | 26.52 | 26.64 | 25.93 | 26.40 | 298,199 | +0.02(+0.06%) |
May 27, 2009 | 26.81 | 26.97 | 26.33 | 26.38 | 170,058 | -0.46(-1.70%) |
May 26, 2009 | 25.48 | 26.84 | 25.47 | 26.83 | 155,513 | +1.14(+4.43%) |
May 22, 2009 | 26.03 | 26.05 | 25.67 | 25.70 | 248,268 | -0.13(-0.52%) |
May 21, 2009 | 26.04 | 26.15 | 25.54 | 25.83 | 200,286 | -0.43(-1.64%) |
May 20, 2009 | 26.60 | 27.00 | 26.23 | 26.26 | 254,420 | -0.18(-0.67%) |
May 19, 2009 | 26.56 | 26.66 | 26.23 | 26.44 | 227,400 | -0.08(-0.29%) |
May 18, 2009 | 25.84 | 26.56 | 25.81 | 26.51 | 135,655 | +0.96(+3.76%) |
May 15, 2009 | 25.73 | 25.86 | 25.36 | 25.55 | 204,766 | -0.22(-0.85%) |
May 14, 2009 | 25.37 | 26.02 | 25.26 | 25.77 | 175,200 | +0.46(+1.83%) |
May 13, 2009 | 25.98 | 26.06 | 25.31 | 25.31 | 279,799 | -1.14(-4.30%) |
May 12, 2009 | 26.91 | 27.05 | 26.12 | 26.45 | 197,113 | -0.31(-1.17%) |
May 11, 2009 | 26.58 | 26.94 | 26.43 | 26.76 | 324,338 | -0.33(-1.22%) |
May 08, 2009 | 26.56 | 27.13 | 26.34 | 27.09 | 246,422 | +1.04(+3.98%) |
May 07, 2009 | 27.02 | 27.02 | 25.86 | 26.05 | 235,673 | -0.54(-2.03%) |
May 06, 2009 | 26.81 | 26.93 | 26.24 | 26.59 | 175,492 | +0.11(+0.40%) |
May 05, 2009 | 26.56 | 26.68 | 26.23 | 26.48 | 95,318 | -0.20(-0.75%) |
May 04, 2009 | 26.09 | 26.71 | 26.00 | 26.68 | 105,136 | +0.82(+3.16%) |