Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.66 | 29.22 | 28.35 | 29.05 | 164,894 | +0.25(+0.85%) |
Jul 30, 2009 | 28.85 | 29.18 | 28.42 | 28.80 | 189,673 | +0.58(+2.06%) |
Jul 29, 2009 | 28.67 | 28.67 | 27.87 | 28.22 | 220,926 | -1.01(-3.45%) |
Jul 28, 2009 | 29.65 | 29.65 | 28.45 | 29.23 | 211,184 | -0.79(-2.62%) |
Jul 27, 2009 | 29.85 | 30.32 | 29.55 | 30.01 | 292,970 | -0.08(-0.27%) |
Jul 24, 2009 | 29.65 | 30.10 | 29.11 | 30.10 | 3,108 | +0.28(+0.93%) |
Jul 23, 2009 | 28.65 | 29.89 | 28.63 | 29.82 | 416,593 | +1.15(+4.03%) |
Jul 22, 2009 | 28.93 | 29.11 | 28.39 | 28.66 | 372,396 | -0.55(-1.88%) |
Jul 21, 2009 | 29.40 | 29.47 | 28.54 | 29.21 | 526,162 | +0.19(+0.65%) |
Jul 20, 2009 | 28.76 | 29.13 | 28.22 | 29.02 | 347,317 | +0.57(+2.00%) |
Jul 17, 2009 | 28.16 | 28.60 | 27.91 | 28.45 | 375,414 | +0.24(+0.85%) |
Jul 16, 2009 | 27.60 | 28.37 | 27.38 | 28.21 | 306,276 | +0.50(+1.79%) |
Jul 15, 2009 | 27.16 | 27.81 | 27.13 | 27.72 | 309,616 | +1.12(+4.23%) |
Jul 14, 2009 | 26.22 | 26.65 | 26.13 | 26.59 | 282,651 | +0.58(+2.23%) |
Jul 13, 2009 | 25.14 | 26.02 | 25.11 | 26.01 | 384,871 | +0.45(+1.76%) |
Jul 10, 2009 | 25.09 | 25.65 | 24.98 | 25.56 | 644,480 | +0.02(+0.10%) |
Jul 09, 2009 | 25.42 | 26.01 | 25.03 | 25.54 | 432,828 | +0.46(+1.83%) |
Jul 08, 2009 | 24.90 | 25.23 | 24.22 | 25.08 | 539,700 | +0.17(+0.69%) |
Jul 07, 2009 | 25.73 | 25.79 | 24.82 | 24.91 | 289,470 | -0.92(-3.55%) |
Jul 06, 2009 | 25.59 | 25.82 | 25.09 | 25.82 | 283,316 | -0.29(-1.10%) |
Jul 02, 2009 | 27.17 | 27.17 | 24.15 | 26.11 | 736,179 | -1.30(-4.75%) |
Jul 01, 2009 | 27.60 | 28.08 | 27.32 | 27.41 | 334,477 | +0.14(+0.51%) |
Jun 30, 2009 | 27.67 | 28.04 | 26.86 | 27.27 | 559,151 | -0.29(-1.04%) |
Jun 29, 2009 | 27.75 | 28.04 | 27.43 | 27.56 | 300,928 | +0.05(+0.18%) |
Jun 26, 2009 | 27.34 | 27.75 | 27.12 | 27.51 | 212,048 | +0.02(+0.09%) |
Jun 25, 2009 | 27.21 | 27.61 | 27.21 | 27.48 | 271,105 | +0.90(+3.39%) |
Jun 24, 2009 | 26.79 | 27.23 | 26.48 | 26.58 | 437,602 | +0.03(+0.12%) |
Jun 23, 2009 | 26.52 | 26.87 | 26.01 | 26.55 | 456,072 | +0.31(+1.19%) |
Jun 22, 2009 | 27.60 | 27.61 | 26.19 | 26.24 | 355,410 | -1.88(-6.70%) |
Jun 19, 2009 | 28.84 | 28.88 | 27.84 | 28.12 | 329,094 | -0.25(-0.89%) |
Jun 18, 2009 | 28.51 | 29.01 | 28.08 | 28.38 | 313,997 | -0.10(-0.35%) |
Jun 17, 2009 | 29.15 | 29.23 | 28.14 | 28.48 | 444,721 | -0.83(-2.84%) |
Jun 16, 2009 | 30.83 | 30.92 | 29.26 | 29.31 | 539,523 | -0.93(-3.09%) |
Jun 15, 2009 | 30.57 | 30.64 | 29.67 | 30.24 | 345,436 | -1.07(-3.43%) |
Jun 12, 2009 | 31.36 | 31.44 | 30.82 | 31.32 | 474,053 | -0.52(-1.62%) |
Jun 11, 2009 | 31.01 | 32.40 | 30.98 | 31.83 | 478,725 | +1.21(+3.96%) |
Jun 10, 2009 | 31.13 | 31.26 | 30.27 | 30.62 | 581,373 | +0.08(+0.27%) |
Jun 09, 2009 | 30.47 | 30.92 | 30.09 | 30.54 | 430,245 | +0.49(+1.64%) |
Jun 08, 2009 | 29.79 | 30.24 | 29.20 | 30.05 | 421,556 | -0.23(-0.76%) |
Jun 05, 2009 | 31.15 | 31.15 | 29.77 | 30.28 | 494,839 | -0.38(-1.23%) |
Jun 04, 2009 | 30.26 | 30.87 | 29.95 | 30.65 | 694,633 | +0.89(+3.00%) |
Jun 03, 2009 | 30.92 | 30.92 | 29.16 | 29.76 | 420,892 | -1.58(-5.04%) |
Jun 02, 2009 | 31.37 | 31.58 | 30.87 | 31.34 | 474,920 | -0.11(-0.36%) |
Jun 01, 2009 | 30.77 | 31.61 | 30.77 | 31.46 | 676,209 | +1.51(+5.03%) |
May 29, 2009 | 29.70 | 30.10 | 29.55 | 29.95 | 455,991 | +0.62(+2.12%) |
May 28, 2009 | 28.66 | 29.52 | 27.91 | 29.33 | 698,768 | +1.13(+4.01%) |
May 27, 2009 | 28.52 | 28.92 | 28.18 | 28.20 | 348,392 | -0.23(-0.81%) |
May 26, 2009 | 27.10 | 28.48 | 26.81 | 28.43 | 376,428 | +0.93(+3.36%) |
May 22, 2009 | 27.43 | 27.95 | 27.30 | 27.50 | 359,511 | +0.16(+0.60%) |
May 21, 2009 | 27.84 | 28.00 | 26.85 | 27.34 | 660,949 | -1.24(-4.33%) |
May 20, 2009 | 28.43 | 29.61 | 28.43 | 28.57 | 838,515 | +0.52(+1.84%) |
May 19, 2009 | 27.99 | 28.48 | 27.45 | 28.06 | 824,974 | +0.09(+0.32%) |
May 18, 2009 | 26.87 | 27.98 | 26.87 | 27.97 | 669,319 | +1.53(+5.79%) |
May 15, 2009 | 27.09 | 27.54 | 26.26 | 26.44 | 328,135 | -0.70(-2.59%) |
May 14, 2009 | 26.99 | 27.60 | 26.49 | 27.14 | 533,704 | +0.07(+0.24%) |
May 13, 2009 | 28.04 | 28.04 | 26.77 | 27.08 | 593,625 | -1.47(-5.13%) |
May 12, 2009 | 28.57 | 28.80 | 27.71 | 28.54 | 713,610 | +0.26(+0.94%) |
May 11, 2009 | 29.04 | 29.04 | 28.04 | 28.28 | 798,671 | -1.19(-4.04%) |
May 08, 2009 | 28.62 | 29.67 | 28.30 | 29.47 | 794,321 | +1.48(+5.30%) |
May 07, 2009 | 29.75 | 30.06 | 27.49 | 27.98 | 766,604 | -0.93(-3.20%) |
May 06, 2009 | 28.59 | 29.14 | 28.17 | 28.91 | 662,693 | +1.12(+4.04%) |
May 05, 2009 | 27.98 | 28.00 | 27.11 | 27.79 | 473,795 | -0.09(-0.32%) |
May 04, 2009 | 27.68 | 27.88 | 27.53 | 27.88 | 526,912 | +1.60(+6.07%) |