Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.41 | 28.97 | 28.11 | 28.80 | 166,322 | +0.24(+0.85%) |
Jul 30, 2009 | 28.60 | 28.93 | 28.17 | 28.56 | 191,315 | +0.58(+2.06%) |
Jul 29, 2009 | 28.43 | 28.43 | 27.63 | 27.98 | 222,839 | -1.00(-3.45%) |
Jul 28, 2009 | 29.39 | 29.39 | 28.21 | 28.98 | 213,013 | -0.78(-2.62%) |
Jul 27, 2009 | 29.59 | 30.06 | 29.29 | 29.76 | 295,506 | -0.08(-0.27%) |
Jul 24, 2009 | 29.39 | 29.85 | 28.86 | 29.84 | 3,135 | +0.28(+0.93%) |
Jul 23, 2009 | 28.40 | 29.64 | 28.39 | 29.56 | 420,200 | +1.14(+4.03%) |
Jul 22, 2009 | 28.69 | 28.86 | 28.15 | 28.42 | 375,620 | -0.54(-1.88%) |
Jul 21, 2009 | 29.15 | 29.22 | 28.30 | 28.96 | 530,717 | +0.19(+0.65%) |
Jul 20, 2009 | 28.52 | 28.88 | 27.98 | 28.77 | 350,324 | +0.57(+2.00%) |
Jul 17, 2009 | 27.92 | 28.35 | 27.67 | 28.21 | 378,665 | +0.24(+0.85%) |
Jul 16, 2009 | 27.36 | 28.13 | 27.14 | 27.97 | 308,927 | +0.49(+1.79%) |
Jul 15, 2009 | 26.92 | 27.57 | 26.90 | 27.48 | 312,297 | +1.11(+4.23%) |
Jul 14, 2009 | 25.99 | 26.42 | 25.91 | 26.36 | 285,098 | +0.58(+2.24%) |
Jul 13, 2009 | 24.93 | 25.80 | 24.89 | 25.79 | 388,203 | +0.45(+1.76%) |
Jul 10, 2009 | 24.87 | 25.43 | 24.77 | 25.34 | 650,060 | +0.02(+0.10%) |
Jul 09, 2009 | 25.20 | 25.79 | 24.81 | 25.32 | 436,575 | +0.45(+1.83%) |
Jul 08, 2009 | 24.68 | 25.02 | 24.01 | 24.86 | 544,372 | +0.17(+0.69%) |
Jul 07, 2009 | 25.51 | 25.57 | 24.61 | 24.69 | 291,976 | -0.91(-3.55%) |
Jul 06, 2009 | 25.37 | 25.60 | 24.87 | 25.60 | 285,768 | -0.28(-1.10%) |
Jul 02, 2009 | 26.93 | 26.93 | 23.95 | 25.89 | 742,552 | -1.29(-4.75%) |
Jul 01, 2009 | 27.36 | 27.84 | 27.09 | 27.18 | 337,372 | +0.14(+0.51%) |
Jun 30, 2009 | 27.44 | 27.80 | 26.63 | 27.04 | 563,992 | -0.28(-1.04%) |
Jun 29, 2009 | 27.52 | 27.80 | 27.19 | 27.32 | 303,534 | +0.05(+0.18%) |
Jun 26, 2009 | 27.10 | 27.52 | 26.88 | 27.27 | 213,884 | +0.02(+0.09%) |
Jun 25, 2009 | 26.97 | 27.37 | 26.97 | 27.25 | 273,452 | +0.89(+3.39%) |
Jun 24, 2009 | 26.56 | 27.00 | 26.25 | 26.36 | 441,391 | +0.08(+0.29%) |
Jun 23, 2009 | 26.25 | 26.60 | 25.74 | 26.28 | 460,788 | +0.31(+1.19%) |
Jun 22, 2009 | 27.32 | 27.32 | 25.92 | 25.97 | 359,085 | -1.86(-6.70%) |
Jun 19, 2009 | 28.54 | 28.58 | 27.55 | 27.84 | 332,497 | -0.25(-0.89%) |
Jun 18, 2009 | 28.22 | 28.71 | 27.80 | 28.09 | 317,244 | -0.10(-0.35%) |
Jun 17, 2009 | 28.86 | 28.93 | 27.85 | 28.19 | 449,319 | -0.82(-2.84%) |
Jun 16, 2009 | 30.51 | 30.60 | 28.96 | 29.01 | 545,101 | -0.92(-3.09%) |
Jun 15, 2009 | 30.26 | 30.32 | 29.37 | 29.93 | 349,008 | -1.06(-3.42%) |
Jun 12, 2009 | 31.04 | 31.12 | 30.50 | 31.00 | 478,955 | -0.51(-1.62%) |
Jun 11, 2009 | 30.70 | 32.07 | 30.66 | 31.51 | 483,675 | +1.20(+3.96%) |
Jun 10, 2009 | 30.81 | 30.94 | 29.96 | 30.31 | 587,384 | +0.08(+0.27%) |
Jun 09, 2009 | 30.16 | 30.60 | 29.78 | 30.23 | 434,693 | +0.49(+1.63%) |
Jun 08, 2009 | 29.49 | 29.93 | 28.90 | 29.74 | 425,914 | -0.23(-0.76%) |
Jun 05, 2009 | 30.83 | 30.83 | 29.46 | 29.97 | 499,955 | -0.37(-1.23%) |
Jun 04, 2009 | 29.95 | 30.55 | 29.64 | 30.34 | 701,815 | +0.88(+3.00%) |
Jun 03, 2009 | 30.60 | 30.60 | 28.86 | 29.46 | 425,244 | -1.56(-5.04%) |
Jun 02, 2009 | 31.04 | 31.26 | 30.56 | 31.02 | 479,831 | -0.11(-0.36%) |
Jun 01, 2009 | 30.45 | 31.29 | 30.45 | 31.13 | 683,201 | +1.49(+5.03%) |
May 29, 2009 | 29.40 | 29.79 | 29.25 | 29.64 | 460,706 | +0.62(+2.12%) |
May 28, 2009 | 28.36 | 29.22 | 27.62 | 29.03 | 705,994 | +1.12(+4.01%) |
May 27, 2009 | 28.23 | 28.62 | 27.89 | 27.91 | 351,995 | -0.23(-0.81%) |
May 26, 2009 | 26.82 | 28.19 | 26.53 | 28.14 | 380,321 | +0.92(+3.36%) |
May 22, 2009 | 27.15 | 27.66 | 27.03 | 27.22 | 363,228 | +0.16(+0.60%) |
May 21, 2009 | 27.55 | 27.71 | 26.57 | 27.06 | 667,783 | -1.22(-4.33%) |
May 20, 2009 | 28.14 | 29.31 | 28.14 | 28.28 | 847,186 | +0.51(+1.84%) |
May 19, 2009 | 27.71 | 28.19 | 27.17 | 27.77 | 833,504 | +0.09(+0.32%) |
May 18, 2009 | 26.60 | 27.69 | 26.60 | 27.68 | 676,240 | +1.52(+5.79%) |
May 15, 2009 | 26.81 | 27.26 | 25.99 | 26.17 | 331,528 | -0.70(-2.59%) |
May 14, 2009 | 26.72 | 27.32 | 26.22 | 26.86 | 539,222 | +0.06(+0.24%) |
May 13, 2009 | 27.75 | 27.75 | 26.49 | 26.80 | 599,763 | -1.45(-5.13%) |
May 12, 2009 | 28.28 | 28.51 | 27.43 | 28.25 | 720,988 | +0.26(+0.94%) |
May 11, 2009 | 28.74 | 28.74 | 27.75 | 27.99 | 806,929 | -1.18(-4.04%) |
May 08, 2009 | 28.33 | 29.37 | 28.01 | 29.16 | 802,535 | +1.47(+5.30%) |
May 07, 2009 | 29.45 | 29.75 | 27.21 | 27.70 | 774,531 | -0.92(-3.20%) |
May 06, 2009 | 28.30 | 28.84 | 27.88 | 28.61 | 669,545 | +1.11(+4.04%) |
May 05, 2009 | 27.70 | 27.71 | 26.83 | 27.50 | 478,694 | -0.09(-0.32%) |
May 04, 2009 | 27.40 | 27.59 | 27.25 | 27.59 | 532,360 | +1.58(+6.07%) |