Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.60 | 29.33 | 28.59 | 29.22 | 593,294 | +0.54(+1.88%) |
Jul 30, 2009 | 28.20 | 28.75 | 27.84 | 28.68 | 642,553 | +0.64(+2.28%) |
Jul 29, 2009 | 28.60 | 28.84 | 27.77 | 28.04 | 662,566 | -0.76(-2.64%) |
Jul 28, 2009 | 28.47 | 28.81 | 28.00 | 28.80 | 619,248 | +0.33(+1.16%) |
Jul 27, 2009 | 27.88 | 28.57 | 27.86 | 28.47 | 806,374 | +1.11(+4.06%) |
Jul 24, 2009 | 26.94 | 27.39 | 26.83 | 27.36 | 301,009 | +0.31(+1.15%) |
Jul 23, 2009 | 26.84 | 27.16 | 26.75 | 27.05 | 324,191 | +0.06(+0.22%) |
Jul 22, 2009 | 26.92 | 27.10 | 26.71 | 26.99 | 279,925 | -0.01(-0.04%) |
Jul 21, 2009 | 27.19 | 27.59 | 26.94 | 27.00 | 325,922 | -0.10(-0.37%) |
Jul 20, 2009 | 26.76 | 27.16 | 26.66 | 27.10 | 304,119 | +0.32(+1.19%) |
Jul 17, 2009 | 26.47 | 26.99 | 26.28 | 26.78 | 310,577 | +0.26(+0.98%) |
Jul 16, 2009 | 26.11 | 26.53 | 25.87 | 26.52 | 452,676 | +0.31(+1.18%) |
Jul 15, 2009 | 26.10 | 26.49 | 26.00 | 26.21 | 440,959 | +0.56(+2.18%) |
Jul 14, 2009 | 25.81 | 25.98 | 25.59 | 25.65 | 557,367 | -0.20(-0.77%) |
Jul 13, 2009 | 25.32 | 26.00 | 25.19 | 25.85 | 295,278 | +0.43(+1.69%) |
Jul 10, 2009 | 25.18 | 25.54 | 24.85 | 25.42 | 254,521 | +0.17(+0.67%) |
Jul 09, 2009 | 24.46 | 25.42 | 24.37 | 25.25 | 375,313 | +0.82(+3.36%) |
Jul 08, 2009 | 24.51 | 24.71 | 24.25 | 24.43 | 193,820 | -0.08(-0.33%) |
Jul 07, 2009 | 24.89 | 24.89 | 24.44 | 24.51 | 193,749 | -0.49(-1.96%) |
Jul 06, 2009 | 25.08 | 25.19 | 24.71 | 25.00 | 259,135 | -0.29(-1.15%) |
Jul 02, 2009 | 25.35 | 25.45 | 25.19 | 25.29 | 140,771 | -0.24(-0.94%) |
Jul 01, 2009 | 25.45 | 25.63 | 25.26 | 25.53 | 206,712 | +0.16(+0.63%) |
Jun 30, 2009 | 25.20 | 25.50 | 25.05 | 25.37 | 255,079 | -0.01(-0.04%) |
Jun 29, 2009 | 25.45 | 25.55 | 25.25 | 25.38 | 200,957 | -0.01(-0.04%) |
Jun 26, 2009 | 24.75 | 25.60 | 24.72 | 25.39 | 400,085 | +0.66(+2.67%) |
Jun 25, 2009 | 24.65 | 25.10 | 24.60 | 24.73 | 374,224 | +0.93(+3.91%) |
Jun 24, 2009 | 23.65 | 24.22 | 23.35 | 23.80 | 494,289 | +0.46(+1.97%) |
Jun 23, 2009 | 24.22 | 24.41 | 23.25 | 23.34 | 782,065 | -0.66(-2.75%) |
Jun 22, 2009 | 24.34 | 24.40 | 23.90 | 24.00 | 302,272 | -0.53(-2.16%) |
Jun 19, 2009 | 24.40 | 24.64 | 24.26 | 24.53 | 307,009 | +0.11(+0.45%) |
Jun 18, 2009 | 23.65 | 24.50 | 23.61 | 24.42 | 271,319 | +0.61(+2.56%) |
Jun 17, 2009 | 24.15 | 24.24 | 23.35 | 23.81 | 774,911 | -0.58(-2.38%) |
Jun 16, 2009 | 25.45 | 25.47 | 24.06 | 24.39 | 517,289 | -0.78(-3.10%) |
Jun 15, 2009 | 25.63 | 25.81 | 24.95 | 25.17 | 441,748 | -0.74(-2.86%) |
Jun 12, 2009 | 25.79 | 25.93 | 25.52 | 25.91 | 250,524 | +0.08(+0.31%) |
Jun 11, 2009 | 25.60 | 26.00 | 25.45 | 25.83 | 327,740 | +0.25(+0.98%) |
Jun 10, 2009 | 25.97 | 25.99 | 25.28 | 25.58 | 334,153 | -0.25(-0.97%) |
Jun 09, 2009 | 26.22 | 26.22 | 25.60 | 25.83 | 252,494 | -0.12(-0.46%) |
Jun 08, 2009 | 25.69 | 26.14 | 25.60 | 25.95 | 345,265 | -0.04(-0.15%) |
Jun 05, 2009 | 25.90 | 26.18 | 25.79 | 25.99 | 316,581 | +0.07(+0.27%) |
Jun 04, 2009 | 25.72 | 26.18 | 25.51 | 25.92 | 298,946 | +0.36(+1.41%) |
Jun 03, 2009 | 25.84 | 26.18 | 25.13 | 25.56 | 349,348 | -0.60(-2.29%) |
Jun 02, 2009 | 26.21 | 26.25 | 25.76 | 26.16 | 580,681 | -0.03(-0.11%) |
Jun 01, 2009 | 26.42 | 26.79 | 26.10 | 26.19 | 704,800 | -0.09(-0.34%) |
May 29, 2009 | 25.88 | 26.29 | 25.71 | 26.28 | 580,496 | +0.43(+1.66%) |
May 28, 2009 | 25.62 | 26.24 | 25.57 | 25.85 | 339,077 | +0.18(+0.70%) |
May 27, 2009 | 25.75 | 26.30 | 25.56 | 25.67 | 385,524 | -0.12(-0.47%) |
May 26, 2009 | 25.59 | 26.19 | 25.59 | 25.79 | 337,740 | -0.02(-0.08%) |
May 22, 2009 | 25.83 | 26.15 | 25.63 | 25.81 | 259,503 | -0.10(-0.39%) |
May 21, 2009 | 26.10 | 26.10 | 25.58 | 25.91 | 391,261 | -0.54(-2.04%) |
May 20, 2009 | 26.41 | 26.75 | 26.32 | 26.45 | 477,303 | +0.31(+1.19%) |
May 19, 2009 | 25.52 | 26.48 | 25.52 | 26.14 | 338,887 | +0.49(+1.91%) |
May 18, 2009 | 25.01 | 25.87 | 25.01 | 25.65 | 352,952 | +0.80(+3.22%) |
May 15, 2009 | 25.00 | 25.28 | 24.67 | 24.85 | 367,217 | -0.14(-0.56%) |
May 14, 2009 | 24.87 | 25.39 | 24.83 | 24.99 | 757,199 | +0.10(+0.40%) |
May 13, 2009 | 24.63 | 25.22 | 24.29 | 24.89 | 695,171 | -0.11(-0.44%) |
May 12, 2009 | 25.88 | 25.91 | 24.71 | 25.00 | 759,001 | -0.71(-2.76%) |
May 11, 2009 | 26.07 | 26.07 | 25.57 | 25.71 | 305,726 | -0.35(-1.34%) |
May 08, 2009 | 25.95 | 26.43 | 25.73 | 26.06 | 490,335 | +0.53(+2.08%) |
May 07, 2009 | 25.95 | 26.32 | 25.25 | 25.53 | 670,489 | -0.41(-1.58%) |
May 06, 2009 | 26.51 | 26.51 | 25.37 | 25.94 | 513,611 | -0.52(-1.97%) |
May 05, 2009 | 26.93 | 27.04 | 26.08 | 26.46 | 518,374 | -0.38(-1.42%) |
May 04, 2009 | 26.98 | 27.05 | 26.73 | 26.84 | 632,986 | +0.30(+1.13%) |