Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 26.80 | 27.46 | 26.53 | 27.34 | 803,750 | +0.64(+2.40%) |
Jul 30, 2009 | 26.67 | 27.07 | 26.59 | 26.70 | 904,709 | +0.31(+1.18%) |
Jul 29, 2009 | 27.11 | 27.14 | 26.29 | 26.39 | 602,840 | -0.84(-3.07%) |
Jul 28, 2009 | 26.88 | 27.29 | 26.70 | 27.23 | 623,635 | +0.18(+0.68%) |
Jul 27, 2009 | 26.78 | 27.05 | 26.65 | 27.04 | 616,255 | +0.14(+0.51%) |
Jul 24, 2009 | 27.02 | 27.23 | 26.66 | 26.91 | 464,989 | -0.24(-0.89%) |
Jul 23, 2009 | 25.86 | 27.25 | 25.85 | 27.15 | 1,159,401 | +1.12(+4.29%) |
Jul 22, 2009 | 25.50 | 26.22 | 25.50 | 26.03 | 524,167 | +0.21(+0.83%) |
Jul 21, 2009 | 25.78 | 25.95 | 25.11 | 25.82 | 440,976 | +0.09(+0.34%) |
Jul 20, 2009 | 25.19 | 25.75 | 25.14 | 25.73 | 684,330 | +0.71(+2.83%) |
Jul 17, 2009 | 25.04 | 25.53 | 24.97 | 25.02 | 704,412 | -0.07(-0.27%) |
Jul 16, 2009 | 24.79 | 25.20 | 24.31 | 25.09 | 557,454 | +0.20(+0.82%) |
Jul 15, 2009 | 23.99 | 24.90 | 23.99 | 24.89 | 1,063,630 | +1.03(+4.31%) |
Jul 14, 2009 | 22.74 | 23.95 | 22.74 | 23.86 | 663,631 | +1.05(+4.60%) |
Jul 13, 2009 | 21.97 | 22.97 | 21.73 | 22.81 | 1,497,701 | +0.83(+3.75%) |
Jul 10, 2009 | 22.15 | 22.22 | 21.50 | 21.98 | 781,352 | -0.34(-1.52%) |
Jul 09, 2009 | 22.90 | 22.90 | 22.19 | 22.32 | 689,081 | -0.24(-1.08%) |
Jul 08, 2009 | 23.44 | 23.44 | 21.91 | 22.57 | 1,139,532 | -0.44(-1.90%) |
Jul 07, 2009 | 24.10 | 24.21 | 22.92 | 23.00 | 944,766 | -1.18(-4.90%) |
Jul 06, 2009 | 23.81 | 24.19 | 23.32 | 24.19 | 1,118,964 | +0.28(+1.18%) |
Jul 02, 2009 | 24.70 | 25.17 | 23.91 | 23.91 | 989,723 | -1.44(-5.67%) |
Jul 01, 2009 | 25.93 | 25.99 | 25.28 | 25.34 | 524,269 | -0.38(-1.47%) |
Jun 30, 2009 | 26.37 | 26.47 | 25.25 | 25.72 | 772,148 | -0.76(-2.86%) |
Jun 29, 2009 | 25.69 | 26.54 | 25.64 | 26.48 | 625,769 | +0.66(+2.56%) |
Jun 26, 2009 | 25.80 | 26.02 | 25.50 | 25.82 | 903,484 | +0.06(+0.23%) |
Jun 25, 2009 | 24.92 | 25.76 | 24.84 | 25.76 | 762,893 | +1.06(+4.28%) |
Jun 24, 2009 | 24.73 | 25.25 | 24.35 | 24.70 | 735,948 | +0.34(+1.40%) |
Jun 23, 2009 | 24.38 | 24.65 | 24.02 | 24.36 | 957,766 | +0.33(+1.37%) |
Jun 22, 2009 | 25.14 | 25.14 | 23.88 | 24.03 | 1,334,621 | -1.17(-4.66%) |
Jun 19, 2009 | 24.78 | 25.27 | 24.57 | 25.21 | 918,271 | +0.54(+2.20%) |
Jun 18, 2009 | 24.67 | 24.79 | 24.20 | 24.66 | 891,062 | +0.21(+0.87%) |
Jun 17, 2009 | 24.82 | 24.95 | 24.12 | 24.45 | 904,354 | -0.27(-1.10%) |
Jun 16, 2009 | 25.47 | 25.62 | 24.53 | 24.72 | 648,764 | -0.32(-1.28%) |
Jun 15, 2009 | 25.45 | 25.61 | 24.87 | 25.04 | 1,302,463 | -0.47(-1.83%) |
Jun 12, 2009 | 25.35 | 25.52 | 24.65 | 25.51 | 741,704 | +0.12(+0.46%) |
Jun 11, 2009 | 25.04 | 25.80 | 25.04 | 25.39 | 648,601 | +0.20(+0.81%) |
Jun 10, 2009 | 26.09 | 26.10 | 24.76 | 25.19 | 802,907 | -0.47(-1.82%) |
Jun 09, 2009 | 25.37 | 25.80 | 25.19 | 25.65 | 463,194 | +0.55(+2.21%) |
Jun 08, 2009 | 25.29 | 25.36 | 24.80 | 25.10 | 617,678 | -0.63(-2.45%) |
Jun 05, 2009 | 25.83 | 26.29 | 25.36 | 25.73 | 924,409 | +0.08(+0.30%) |
Jun 04, 2009 | 25.46 | 25.75 | 25.10 | 25.65 | 1,183,465 | +0.21(+0.84%) |
Jun 03, 2009 | 26.07 | 26.07 | 25.12 | 25.44 | 922,332 | -0.84(-3.18%) |
Jun 02, 2009 | 25.64 | 26.65 | 25.16 | 26.28 | 1,000,104 | +0.58(+2.27%) |
Jun 01, 2009 | 25.09 | 25.89 | 24.87 | 25.69 | 1,332,600 | +0.89(+3.60%) |
May 29, 2009 | 23.99 | 24.85 | 23.63 | 24.80 | 1,221,015 | +1.12(+4.72%) |
May 28, 2009 | 23.99 | 24.34 | 22.90 | 23.68 | 1,002,062 | +0.04(+0.16%) |
May 27, 2009 | 24.03 | 24.82 | 23.53 | 23.64 | 1,692,756 | -0.47(-1.93%) |
May 26, 2009 | 22.67 | 24.23 | 22.37 | 24.11 | 1,861,709 | +1.18(+5.17%) |
May 22, 2009 | 22.94 | 23.62 | 22.85 | 22.93 | 947,199 | -0.11(-0.46%) |
May 21, 2009 | 23.21 | 23.52 | 22.64 | 23.03 | 940,388 | -0.50(-2.10%) |
May 20, 2009 | 24.92 | 25.30 | 23.47 | 23.53 | 1,331,711 | -0.99(-4.04%) |
May 19, 2009 | 24.37 | 25.04 | 24.30 | 24.52 | 1,246,151 | +0.24(+1.00%) |
May 18, 2009 | 23.15 | 24.45 | 23.15 | 24.28 | 2,332,607 | +1.65(+7.30%) |
May 15, 2009 | 22.78 | 23.60 | 22.39 | 22.62 | 1,682,460 | -0.54(-2.35%) |
May 14, 2009 | 22.37 | 23.25 | 21.76 | 23.17 | 2,171,300 | +1.07(+4.83%) |
May 13, 2009 | 23.11 | 23.29 | 21.93 | 22.10 | 2,676,812 | -1.74(-7.29%) |
May 12, 2009 | 24.54 | 24.96 | 23.21 | 23.84 | 1,732,530 | -0.77(-3.12%) |
May 11, 2009 | 25.74 | 25.92 | 24.47 | 24.61 | 1,793,890 | -1.84(-6.94%) |
May 08, 2009 | 24.51 | 26.52 | 24.14 | 26.44 | 2,352,434 | +2.58(+10.79%) |
May 07, 2009 | 25.56 | 25.92 | 23.76 | 23.87 | 2,090,694 | -1.51(-5.94%) |
May 06, 2009 | 25.94 | 26.04 | 24.65 | 25.37 | 1,722,471 | -0.03(-0.11%) |
May 05, 2009 | 25.13 | 26.06 | 24.01 | 25.40 | 1,686,595 | -0.40(-1.54%) |
May 04, 2009 | 24.65 | 25.94 | 24.65 | 25.80 | 2,088,560 | +1.96(+8.23%) |