Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.70 | 29.74 | 28.70 | 29.65 | 18,266 | +0.75(+2.60%) |
Jul 30, 2009 | 28.26 | 29.02 | 28.25 | 28.90 | 48,158 | +1.29(+4.67%) |
Jul 29, 2009 | 28.33 | 28.43 | 27.49 | 27.61 | 143,653 | -1.30(-4.50%) |
Jul 28, 2009 | 28.76 | 28.98 | 28.67 | 28.91 | 23,791 | -0.29(-0.99%) |
Jul 27, 2009 | 29.23 | 29.25 | 29.00 | 29.20 | 9,928 | +0.09(+0.32%) |
Jul 24, 2009 | 28.90 | 29.16 | 28.77 | 29.11 | 12,765 | +0.21(+0.72%) |
Jul 23, 2009 | 28.13 | 28.93 | 28.13 | 28.90 | 21,903 | +0.66(+2.34%) |
Jul 22, 2009 | 27.78 | 28.26 | 27.78 | 28.24 | 4,531 | -0.02(-0.07%) |
Jul 21, 2009 | 28.59 | 28.59 | 27.91 | 28.26 | 26,446 | -0.03(-0.11%) |
Jul 20, 2009 | 27.83 | 28.29 | 27.83 | 28.29 | 25,684 | +0.44(+1.58%) |
Jul 17, 2009 | 27.60 | 27.97 | 27.60 | 27.85 | 31,510 | +0.54(+1.98%) |
Jul 16, 2009 | 26.83 | 27.32 | 26.83 | 27.31 | 20,216 | +0.10(+0.37%) |
Jul 15, 2009 | 26.93 | 27.23 | 26.84 | 27.21 | 37,280 | +0.91(+3.46%) |
Jul 14, 2009 | 26.64 | 26.75 | 26.29 | 26.30 | 9,704 | +0.02(+0.08%) |
Jul 13, 2009 | 26.19 | 26.29 | 26.01 | 26.28 | 3,792 | +0.03(+0.10%) |
Jul 10, 2009 | 26.18 | 26.32 | 25.99 | 26.25 | 55,139 | -0.19(-0.70%) |
Jul 09, 2009 | 26.52 | 26.52 | 26.16 | 26.44 | 4,170 | +0.19(+0.72%) |
Jul 08, 2009 | 26.93 | 26.94 | 26.20 | 26.25 | 56,558 | -0.70(-2.60%) |
Jul 07, 2009 | 27.30 | 27.31 | 26.95 | 26.95 | 62,419 | -0.69(-2.50%) |
Jul 06, 2009 | 27.67 | 27.92 | 27.57 | 27.64 | 33,553 | -1.00(-3.49%) |
Jul 02, 2009 | 28.74 | 28.76 | 28.57 | 28.64 | 49,460 | -0.88(-2.97%) |
Jul 01, 2009 | 30.21 | 30.28 | 29.35 | 29.52 | 13,827 | -0.17(-0.59%) |
Jun 30, 2009 | 30.24 | 30.26 | 29.24 | 29.69 | 22,343 | -0.63(-2.08%) |
Jun 29, 2009 | 29.99 | 30.33 | 29.99 | 30.32 | 12,118 | +0.66(+2.23%) |
Jun 26, 2009 | 29.88 | 29.91 | 29.57 | 29.66 | 16,067 | -0.39(-1.30%) |
Jun 25, 2009 | 29.80 | 30.10 | 29.80 | 30.05 | 6,432 | +0.59(+2.00%) |
Jun 24, 2009 | 29.54 | 29.79 | 29.40 | 29.46 | 5,718 | -0.14(-0.47%) |
Jun 23, 2009 | 29.29 | 29.70 | 28.97 | 29.60 | 8,634 | +0.65(+2.23%) |
Jun 22, 2009 | 29.54 | 29.55 | 28.86 | 28.95 | 34,423 | -1.08(-3.58%) |
Jun 19, 2009 | 30.82 | 30.82 | 30.00 | 30.03 | 30,521 | -0.63(-2.05%) |
Jun 18, 2009 | 30.55 | 30.70 | 30.55 | 30.66 | 6,560 | -0.05(-0.16%) |
Jun 17, 2009 | 30.36 | 30.73 | 30.00 | 30.71 | 15,018 | +0.30(+0.99%) |
Jun 16, 2009 | 31.09 | 31.10 | 30.30 | 30.41 | 29,825 | -0.14(-0.46%) |
Jun 15, 2009 | 30.76 | 30.76 | 30.24 | 30.55 | 9,497 | -0.62(-1.99%) |
Jun 12, 2009 | 30.99 | 31.21 | 30.97 | 31.17 | 27,506 | -0.28(-0.89%) |
Jun 11, 2009 | 31.16 | 31.62 | 31.16 | 31.45 | 21,045 | +0.59(+1.91%) |
Jun 10, 2009 | 30.96 | 31.00 | 30.76 | 30.86 | 19,841 | +0.23(+0.75%) |
Jun 09, 2009 | 30.52 | 30.63 | 30.27 | 30.63 | 15,396 | +0.46(+1.52%) |
Jun 08, 2009 | 30.13 | 30.21 | 29.99 | 30.17 | 12,979 | -0.07(-0.23%) |
Jun 05, 2009 | 30.97 | 30.97 | 29.88 | 30.24 | 30,174 | -0.20(-0.66%) |
Jun 04, 2009 | 30.00 | 30.59 | 29.80 | 30.44 | 47,594 | +1.10(+3.75%) |
Jun 03, 2009 | 30.18 | 30.18 | 29.14 | 29.34 | 47,132 | -1.23(-4.02%) |
Jun 02, 2009 | 30.26 | 30.58 | 30.17 | 30.57 | 27,157 | +0.07(+0.23%) |
Jun 01, 2009 | 30.06 | 30.51 | 30.00 | 30.50 | 78,059 | +1.00(+3.39%) |
May 29, 2009 | 29.31 | 29.53 | 29.13 | 29.50 | 32,466 | +0.59(+2.04%) |
May 28, 2009 | 28.50 | 29.04 | 28.50 | 28.91 | 35,452 | +0.70(+2.48%) |
May 27, 2009 | 28.19 | 28.41 | 28.02 | 28.21 | 25,908 | +0.16(+0.57%) |
May 26, 2009 | 27.44 | 28.11 | 27.14 | 28.05 | 45,057 | +0.18(+0.65%) |
May 22, 2009 | 27.69 | 27.87 | 27.59 | 27.87 | 7,603 | +0.28(+1.01%) |
May 21, 2009 | 27.39 | 27.75 | 27.19 | 27.59 | 15,620 | -0.40(-1.42%) |
May 20, 2009 | 27.68 | 28.10 | 27.68 | 27.99 | 63,570 | +0.61(+2.23%) |
May 19, 2009 | 27.42 | 27.47 | 27.13 | 27.38 | 23,607 | +0.05(+0.18%) |
May 18, 2009 | 26.95 | 27.39 | 26.91 | 27.33 | 11,289 | +0.77(+2.90%) |
May 15, 2009 | 27.14 | 27.14 | 26.47 | 26.56 | 15,338 | -0.78(-2.85%) |
May 14, 2009 | 27.01 | 27.37 | 26.83 | 27.34 | 27,147 | +0.26(+0.96%) |
May 13, 2009 | 27.46 | 27.73 | 27.00 | 27.08 | 26,255 | -0.49(-1.78%) |
May 12, 2009 | 27.85 | 27.85 | 27.24 | 27.57 | 17,505 | +0.30(+1.10%) |
May 11, 2009 | 27.29 | 27.36 | 27.10 | 27.27 | 18,722 | -0.22(-0.80%) |
May 08, 2009 | 27.07 | 27.51 | 27.04 | 27.49 | 47,714 | +0.74(+2.77%) |
May 07, 2009 | 27.34 | 27.34 | 26.47 | 26.75 | 81,810 | +0.19(+0.72%) |
May 06, 2009 | 26.25 | 26.57 | 26.12 | 26.56 | 48,132 | +0.89(+3.47%) |
May 05, 2009 | 25.75 | 25.75 | 25.54 | 25.67 | 45,312 | -0.24(-0.93%) |
May 04, 2009 | 25.83 | 25.91 | 25.80 | 25.91 | 97,063 | +0.66(+2.61%) |