Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 27.29 | 27.68 | 27.14 | 27.49 | 998,218 | +0.37(+1.36%) |
Jul 30, 2009 | 27.05 | 27.33 | 26.85 | 27.12 | 282,821 | +0.45(+1.69%) |
Jul 29, 2009 | 26.75 | 26.89 | 26.54 | 26.67 | 96,383 | -0.15(-0.55%) |
Jul 28, 2009 | 26.62 | 26.92 | 26.44 | 26.82 | 190,834 | -0.34(-1.27%) |
Jul 27, 2009 | 26.98 | 27.16 | 26.76 | 27.16 | 102,922 | +0.19(+0.70%) |
Jul 24, 2009 | 26.85 | 27.01 | 26.61 | 26.98 | 537 | +0.12(+0.46%) |
Jul 23, 2009 | 26.25 | 27.02 | 26.22 | 26.85 | 206,025 | +0.52(+1.96%) |
Jul 22, 2009 | 26.04 | 26.44 | 26.01 | 26.34 | 168,623 | +0.14(+0.53%) |
Jul 21, 2009 | 26.40 | 26.48 | 25.98 | 26.20 | 168,997 | +0.11(+0.41%) |
Jul 20, 2009 | 25.98 | 26.16 | 25.81 | 26.09 | 172,092 | +0.48(+1.89%) |
Jul 17, 2009 | 25.53 | 25.75 | 25.43 | 25.61 | 799,269 | -0.13(-0.51%) |
Jul 16, 2009 | 25.44 | 25.83 | 25.34 | 25.74 | 1,166,440 | +0.39(+1.55%) |
Jul 15, 2009 | 24.92 | 25.44 | 24.92 | 25.35 | 100,672 | +1.01(+4.14%) |
Jul 14, 2009 | 24.37 | 24.42 | 24.08 | 24.34 | 171,975 | +0.06(+0.24%) |
Jul 13, 2009 | 23.72 | 24.31 | 23.56 | 24.28 | 567,355 | +0.75(+3.17%) |
Jul 10, 2009 | 23.65 | 23.69 | 23.34 | 23.54 | 562,865 | -0.35(-1.47%) |
Jul 09, 2009 | 23.95 | 23.99 | 23.69 | 23.89 | 515,213 | +0.38(+1.60%) |
Jul 08, 2009 | 23.72 | 23.77 | 23.19 | 23.51 | 585,909 | -0.09(-0.38%) |
Jul 07, 2009 | 24.23 | 24.23 | 23.56 | 23.60 | 285,398 | -0.74(-3.03%) |
Jul 06, 2009 | 24.04 | 24.34 | 23.86 | 24.34 | 293,890 | -0.09(-0.37%) |
Jul 02, 2009 | 24.76 | 24.79 | 24.35 | 24.43 | 111,464 | -0.82(-3.24%) |
Jul 01, 2009 | 25.19 | 25.50 | 25.17 | 25.25 | 261,976 | +0.43(+1.72%) |
Jun 30, 2009 | 25.10 | 25.12 | 24.55 | 24.82 | 249,169 | -0.13(-0.52%) |
Jun 29, 2009 | 24.75 | 25.06 | 24.70 | 24.95 | 82,454 | +0.39(+1.60%) |
Jun 26, 2009 | 24.51 | 24.68 | 24.44 | 24.56 | 167,188 | -0.16(-0.63%) |
Jun 25, 2009 | 24.30 | 24.83 | 24.24 | 24.72 | 100,524 | +0.38(+1.58%) |
Jun 24, 2009 | 24.49 | 24.78 | 24.19 | 24.33 | 173,443 | +0.18(+0.75%) |
Jun 23, 2009 | 24.17 | 24.35 | 23.95 | 24.15 | 214,346 | -0.19(-0.77%) |
Jun 22, 2009 | 24.81 | 24.81 | 24.29 | 24.34 | 224,674 | -0.91(-3.60%) |
Jun 19, 2009 | 25.26 | 25.41 | 25.12 | 25.25 | 248,541 | +0.33(+1.31%) |
Jun 18, 2009 | 24.78 | 25.21 | 24.78 | 24.92 | 112,351 | +0.10(+0.40%) |
Jun 17, 2009 | 24.98 | 25.05 | 24.53 | 24.82 | 392,507 | -0.15(-0.59%) |
Jun 16, 2009 | 25.50 | 25.50 | 24.90 | 24.97 | 250,284 | -0.37(-1.45%) |
Jun 15, 2009 | 25.70 | 25.70 | 25.04 | 25.34 | 476,508 | -1.11(-4.18%) |
Jun 12, 2009 | 26.16 | 26.44 | 26.08 | 26.44 | 173,621 | +0.04(+0.16%) |
Jun 11, 2009 | 26.25 | 26.78 | 26.25 | 26.40 | 103,856 | +0.22(+0.84%) |
Jun 10, 2009 | 26.48 | 26.57 | 25.82 | 26.18 | 110,568 | +0.10(+0.38%) |
Jun 09, 2009 | 25.94 | 26.25 | 25.85 | 26.08 | 1,395,696 | +0.20(+0.79%) |
Jun 08, 2009 | 25.67 | 25.98 | 25.52 | 25.88 | 457,807 | -0.20(-0.78%) |
Jun 05, 2009 | 26.57 | 26.57 | 25.98 | 26.08 | 104,279 | -0.48(-1.82%) |
Jun 04, 2009 | 26.44 | 26.57 | 26.20 | 26.57 | 189,064 | +0.25(+0.96%) |
Jun 03, 2009 | 26.94 | 26.94 | 26.00 | 26.31 | 336,662 | -0.88(-3.22%) |
Jun 02, 2009 | 26.94 | 27.21 | 26.80 | 27.19 | 174,155 | +0.57(+2.15%) |
Jun 01, 2009 | 26.57 | 27.02 | 26.57 | 26.62 | 756,816 | +0.57(+2.20%) |
May 29, 2009 | 26.03 | 26.11 | 25.76 | 26.04 | 907,444 | +0.15(+0.57%) |
May 28, 2009 | 25.72 | 25.89 | 25.31 | 25.89 | 291,650 | +0.46(+1.80%) |
May 27, 2009 | 25.79 | 25.89 | 25.33 | 25.44 | 91,855 | -0.34(-1.30%) |
May 26, 2009 | 26.03 | 26.03 | 24.78 | 25.77 | 532,497 | +0.44(+1.75%) |
May 22, 2009 | 25.45 | 25.55 | 25.22 | 25.33 | 261,896 | +0.12(+0.49%) |
May 21, 2009 | 25.00 | 25.24 | 24.85 | 25.21 | 400,610 | -0.09(-0.36%) |
May 20, 2009 | 25.29 | 25.73 | 25.23 | 25.30 | 258,958 | +0.23(+0.91%) |
May 19, 2009 | 24.81 | 25.20 | 24.75 | 25.07 | 267,542 | +0.44(+1.80%) |
May 18, 2009 | 24.74 | 24.74 | 24.09 | 24.63 | 151,602 | +0.97(+4.08%) |
May 15, 2009 | 23.86 | 24.12 | 23.52 | 23.66 | 220,865 | -0.29(-1.23%) |
May 14, 2009 | 23.69 | 24.17 | 23.63 | 23.95 | 174,225 | +0.16(+0.69%) |
May 13, 2009 | 23.99 | 24.03 | 23.67 | 23.79 | 120,329 | -0.84(-3.39%) |
May 12, 2009 | 24.82 | 24.88 | 24.36 | 24.63 | 571,521 | +0.16(+0.64%) |
May 11, 2009 | 24.63 | 24.69 | 24.38 | 24.47 | 581,237 | -0.79(-3.14%) |
May 08, 2009 | 24.68 | 25.31 | 24.58 | 25.26 | 587,908 | +1.24(+5.18%) |
May 07, 2009 | 24.84 | 24.85 | 23.90 | 24.02 | 273,855 | -0.41(-1.68%) |
May 06, 2009 | 24.41 | 24.54 | 24.01 | 24.43 | 233,021 | +0.56(+2.33%) |
May 05, 2009 | 24.16 | 24.22 | 23.79 | 23.87 | 284,625 | -0.36(-1.49%) |
May 04, 2009 | 23.62 | 24.26 | 23.50 | 24.23 | 248,817 | +0.99(+4.26%) |