Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 29.11 | 30.10 | 29.11 | 29.60 | 643,127 | +0.10(+0.34%) |
Jul 30, 2009 | 29.10 | 29.67 | 29.00 | 29.50 | 1,056,609 | +0.54(+1.86%) |
Jul 29, 2009 | 29.28 | 29.38 | 28.71 | 28.96 | 540,225 | -0.53(-1.80%) |
Jul 28, 2009 | 29.00 | 29.91 | 28.96 | 29.49 | 897,904 | -0.21(-0.71%) |
Jul 27, 2009 | 29.40 | 29.70 | 29.11 | 29.70 | 633,095 | +0.30(+1.02%) |
Jul 24, 2009 | 29.93 | 30.11 | 29.28 | 29.40 | 835,794 | -0.60(-2.00%) |
Jul 23, 2009 | 29.10 | 30.10 | 29.04 | 30.00 | 612,846 | +0.85(+2.92%) |
Jul 22, 2009 | 29.18 | 29.78 | 29.15 | 29.15 | 553,406 | -0.40(-1.35%) |
Jul 21, 2009 | 29.60 | 29.89 | 28.84 | 29.55 | 872,774 | -0.15(-0.51%) |
Jul 20, 2009 | 28.59 | 29.70 | 28.54 | 29.70 | 814,888 | +1.35(+4.76%) |
Jul 17, 2009 | 28.75 | 28.79 | 28.18 | 28.35 | 757,313 | -0.45(-1.56%) |
Jul 16, 2009 | 28.11 | 28.96 | 27.89 | 28.80 | 728,437 | +0.62(+2.20%) |
Jul 15, 2009 | 28.11 | 28.56 | 28.01 | 28.18 | 959,865 | +0.48(+1.73%) |
Jul 14, 2009 | 27.82 | 27.94 | 27.20 | 27.70 | 734,918 | +0.15(+0.54%) |
Jul 13, 2009 | 27.06 | 27.64 | 26.78 | 27.55 | 664,176 | +0.20(+0.73%) |
Jul 10, 2009 | 27.00 | 27.35 | 26.56 | 27.35 | 518,954 | -0.03(-0.11%) |
Jul 09, 2009 | 27.29 | 27.85 | 27.00 | 27.38 | 728,502 | +0.35(+1.29%) |
Jul 08, 2009 | 27.99 | 28.10 | 26.42 | 27.03 | 1,228,623 | -0.64(-2.31%) |
Jul 07, 2009 | 27.89 | 28.27 | 27.47 | 27.67 | 789,701 | -0.14(-0.50%) |
Jul 06, 2009 | 28.12 | 28.37 | 27.48 | 27.81 | 1,094,776 | -1.64(-5.57%) |
Jul 03, 2009 | 29.50 | 29.70 | 29.08 | 29.45 | 275,571 | -0.13(-0.44%) |
Jul 02, 2009 | 29.82 | 29.97 | 29.30 | 29.58 | 653,809 | -0.26(-0.87%) |
Jun 30, 2009 | 29.90 | 30.65 | 29.45 | 29.84 | 807,266 | -0.39(-1.29%) |
Jun 29, 2009 | 30.36 | 30.55 | 29.85 | 30.23 | 713,574 | +0.14(+0.47%) |
Jun 26, 2009 | 29.53 | 30.20 | 29.30 | 30.09 | 1,108,857 | +0.33(+1.11%) |
Jun 25, 2009 | 27.83 | 29.85 | 29.00 | 29.76 | 1,371,589 | +1.43(+5.05%) |
Jun 24, 2009 | 28.50 | 28.66 | 27.82 | 28.33 | 1,771,235 | +0.10(+0.35%) |
Jun 23, 2009 | 27.00 | 28.38 | 27.00 | 28.23 | 1,262,395 | +1.39(+5.18%) |
Jun 22, 2009 | 28.70 | 28.71 | 26.78 | 26.84 | 1,474,784 | -2.41(-8.24%) |
Jun 19, 2009 | 28.50 | 29.25 | 28.41 | 29.25 | 2,030,701 | +1.05(+3.72%) |
Jun 18, 2009 | 28.25 | 28.65 | 27.72 | 28.20 | 780,184 | -0.12(-0.42%) |
Jun 17, 2009 | 28.51 | 28.68 | 27.89 | 28.32 | 2,071,544 | -0.50(-1.73%) |
Jun 16, 2009 | 29.60 | 29.88 | 28.60 | 28.82 | 978,422 | -0.28(-0.96%) |
Jun 15, 2009 | 30.06 | 30.28 | 28.89 | 29.10 | 981,607 | -1.50(-4.90%) |
Jun 12, 2009 | 30.67 | 30.88 | 30.27 | 30.60 | 812,648 | -0.72(-2.30%) |
Jun 11, 2009 | 30.95 | 31.46 | 30.61 | 31.32 | 998,335 | +0.38(+1.23%) |
Jun 10, 2009 | 31.25 | 31.45 | 30.33 | 30.94 | 889,170 | +0.19(+0.62%) |
Jun 09, 2009 | 30.54 | 31.05 | 30.15 | 30.75 | 984,866 | +0.57(+1.89%) |
Jun 08, 2009 | 30.10 | 30.29 | 29.49 | 30.18 | 1,193,818 | -0.34(-1.11%) |
Jun 05, 2009 | 30.80 | 30.99 | 30.00 | 30.52 | 808,593 | +0.39(+1.29%) |
Jun 04, 2009 | 30.10 | 30.52 | 29.92 | 30.13 | 1,212,468 | +0.63(+2.14%) |
Jun 03, 2009 | 30.55 | 30.82 | 29.22 | 29.50 | 1,344,592 | -1.53(-4.93%) |
Jun 02, 2009 | 31.50 | 32.00 | 30.76 | 31.03 | 1,885,859 | -0.67(-2.11%) |
Jun 01, 2009 | 30.70 | 31.82 | 30.52 | 31.70 | 1,333,268 | +1.69(+5.63%) |
May 29, 2009 | 30.25 | 31.15 | 29.69 | 30.01 | 1,420,466 | -0.01(-0.03%) |
May 28, 2009 | 29.16 | 30.16 | 29.00 | 30.02 | 941,695 | +1.35(+4.71%) |
May 27, 2009 | 29.23 | 29.63 | 28.66 | 28.67 | 1,293,508 | -0.38(-1.31%) |
May 26, 2009 | 28.95 | 29.17 | 28.65 | 29.05 | 1,657,571 | +0.02(+0.07%) |
May 25, 2009 | 29.07 | 29.39 | 29.00 | 29.03 | 197,205 | -0.24(-0.82%) |
May 22, 2009 | 29.20 | 29.75 | 29.02 | 29.27 | 825,619 | +0.12(+0.41%) |
May 21, 2009 | 29.85 | 30.00 | 28.92 | 29.15 | 1,268,891 | -1.36(-4.46%) |
May 20, 2009 | 30.73 | 31.68 | 30.29 | 30.51 | 1,629,222 | +0.43(+1.43%) |
May 19, 2009 | 30.18 | 30.67 | 29.52 | 30.08 | 1,790,852 | +1.15(+3.98%) |
May 17, 2009 | 29.29 | 29.80 | 28.92 | 28.93 | 144,306 | +0.28(+0.98%) |
May 15, 2009 | 29.29 | 29.80 | 28.54 | 28.65 | 770,880 | -0.41(-1.41%) |
May 14, 2009 | 28.59 | 29.43 | 27.93 | 29.06 | 1,723,757 | +0.56(+1.96%) |
May 13, 2009 | 29.66 | 30.09 | 28.50 | 28.50 | 1,467,555 | -1.78(-5.88%) |
May 12, 2009 | 29.92 | 30.69 | 29.18 | 30.28 | 1,728,717 | +0.64(+2.16%) |
May 11, 2009 | 28.78 | 29.85 | 28.66 | 29.64 | 861,011 | -0.05(-0.17%) |
May 08, 2009 | 29.70 | 30.10 | 29.27 | 29.69 | 1,065,167 | +0.51(+1.75%) |
May 07, 2009 | 30.00 | 30.25 | 28.83 | 29.18 | 2,124,540 | -0.47(-1.59%) |
May 06, 2009 | 29.58 | 30.32 | 29.42 | 29.65 | 1,664,555 | +0.34(+1.16%) |
May 05, 2009 | 29.14 | 29.55 | 27.95 | 29.31 | 2,342,930 | -0.29(-0.98%) |
May 04, 2009 | 29.41 | 29.76 | 29.23 | 29.60 | 2,622,330 | +0.45(+1.54%) |