Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.23 | 28.37 | 27.99 | 28.19 | 307,471 | +0.15(+0.53%) |
Jul 30, 2009 | 27.93 | 28.24 | 27.91 | 28.04 | 782,457 | +0.55(+1.98%) |
Jul 29, 2009 | 27.55 | 27.66 | 27.37 | 27.49 | 530,752 | -0.21(-0.75%) |
Jul 28, 2009 | 27.73 | 27.83 | 27.48 | 27.70 | 107,076 | -0.16(-0.59%) |
Jul 27, 2009 | 27.78 | 27.95 | 27.62 | 27.87 | 211,725 | +0.07(+0.27%) |
Jul 24, 2009 | 27.58 | 27.79 | 27.44 | 27.79 | 399,473 | +0.12(+0.43%) |
Jul 23, 2009 | 27.16 | 27.79 | 27.14 | 27.67 | 457,170 | +0.66(+2.46%) |
Jul 22, 2009 | 26.84 | 27.22 | 26.84 | 27.01 | 69,094 | -0.10(-0.36%) |
Jul 21, 2009 | 27.19 | 27.26 | 26.78 | 27.11 | 309,569 | +0.12(+0.44%) |
Jul 20, 2009 | 26.83 | 27.02 | 26.68 | 26.99 | 166,738 | +0.52(+1.95%) |
Jul 17, 2009 | 26.42 | 26.54 | 26.33 | 26.47 | 79,774 | +0.00(+0.00%) |
Jul 16, 2009 | 26.22 | 26.58 | 26.13 | 26.47 | 416,415 | +0.22(+0.83%) |
Jul 15, 2009 | 25.87 | 26.32 | 25.82 | 26.25 | 96,415 | +0.90(+3.56%) |
Jul 14, 2009 | 25.34 | 25.42 | 25.19 | 25.35 | 177,896 | +0.20(+0.80%) |
Jul 13, 2009 | 24.83 | 25.21 | 24.55 | 25.15 | 29,619 | +0.42(+1.69%) |
Jul 10, 2009 | 24.57 | 24.84 | 24.54 | 24.73 | 68,620 | -0.21(-0.84%) |
Jul 09, 2009 | 24.96 | 25.07 | 24.80 | 24.94 | 156,556 | +0.22(+0.88%) |
Jul 08, 2009 | 24.74 | 24.90 | 24.39 | 24.72 | 68,067 | -0.07(-0.27%) |
Jul 07, 2009 | 25.27 | 25.27 | 24.76 | 24.79 | 158,163 | -0.51(-2.01%) |
Jul 06, 2009 | 25.19 | 25.30 | 25.00 | 25.30 | 114,670 | -0.02(-0.09%) |
Jul 02, 2009 | 25.72 | 25.73 | 25.31 | 25.32 | 568,849 | -0.79(-3.03%) |
Jul 01, 2009 | 26.07 | 26.26 | 26.04 | 26.11 | 437,584 | +0.35(+1.36%) |
Jun 30, 2009 | 26.10 | 26.10 | 25.61 | 25.76 | 210,666 | -0.21(-0.81%) |
Jun 29, 2009 | 25.90 | 26.04 | 25.75 | 25.97 | 92,677 | +0.19(+0.72%) |
Jun 26, 2009 | 25.83 | 25.84 | 25.64 | 25.78 | 1,222,681 | -0.08(-0.32%) |
Jun 25, 2009 | 25.39 | 25.87 | 25.11 | 25.87 | 60,849 | +0.66(+2.64%) |
Jun 24, 2009 | 25.30 | 25.57 | 25.15 | 25.20 | 80,592 | +0.12(+0.48%) |
Jun 23, 2009 | 25.08 | 25.16 | 24.77 | 25.08 | 222,669 | -0.10(-0.41%) |
Jun 22, 2009 | 25.71 | 25.75 | 25.14 | 25.19 | 138,154 | -0.78(-2.99%) |
Jun 19, 2009 | 26.12 | 26.16 | 25.87 | 25.96 | 435,771 | +0.14(+0.55%) |
Jun 18, 2009 | 25.77 | 26.01 | 25.62 | 25.82 | 110,993 | +0.07(+0.26%) |
Jun 17, 2009 | 25.76 | 25.95 | 25.51 | 25.75 | 59,884 | -0.10(-0.40%) |
Jun 16, 2009 | 26.21 | 26.31 | 25.79 | 25.86 | 166,413 | -0.34(-1.28%) |
Jun 15, 2009 | 26.61 | 26.61 | 25.99 | 26.19 | 1,122,373 | -0.86(-3.17%) |
Jun 12, 2009 | 26.92 | 27.05 | 26.74 | 27.05 | 195,928 | -0.04(-0.14%) |
Jun 11, 2009 | 26.93 | 27.38 | 26.90 | 27.09 | 3,121,695 | +0.34(+1.28%) |
Jun 10, 2009 | 27.05 | 27.05 | 26.43 | 26.75 | 2,776,997 | -0.04(-0.14%) |
Jun 09, 2009 | 26.72 | 26.81 | 26.48 | 26.78 | 578,390 | +0.27(+1.01%) |
Jun 08, 2009 | 26.43 | 26.66 | 26.13 | 26.52 | 46,199 | -0.04(-0.14%) |
Jun 05, 2009 | 26.86 | 26.90 | 26.46 | 26.55 | 138,705 | -0.15(-0.56%) |
Jun 04, 2009 | 26.54 | 26.74 | 26.40 | 26.70 | 165,504 | +0.23(+0.87%) |
Jun 03, 2009 | 26.81 | 26.81 | 26.21 | 26.47 | 177,950 | -0.52(-1.94%) |
Jun 02, 2009 | 27.03 | 27.16 | 26.85 | 26.99 | 206,864 | +0.02(+0.08%) |
Jun 01, 2009 | 26.94 | 27.14 | 26.81 | 26.97 | 282,592 | +0.61(+2.29%) |
May 29, 2009 | 26.21 | 26.37 | 25.98 | 26.37 | 120,270 | +0.51(+1.96%) |
May 28, 2009 | 25.69 | 25.95 | 25.45 | 25.86 | 237,395 | +0.34(+1.32%) |
May 27, 2009 | 25.95 | 26.10 | 25.52 | 25.52 | 753,454 | -0.43(-1.67%) |
May 26, 2009 | 25.17 | 26.07 | 25.13 | 25.95 | 747,525 | +0.55(+2.18%) |
May 22, 2009 | 25.51 | 25.57 | 25.29 | 25.40 | 97,648 | +0.07(+0.29%) |
May 21, 2009 | 25.35 | 25.41 | 25.11 | 25.33 | 208,079 | -0.34(-1.31%) |
May 20, 2009 | 25.85 | 26.16 | 25.63 | 25.66 | 267,865 | +0.07(+0.29%) |
May 19, 2009 | 25.51 | 25.81 | 25.42 | 25.59 | 147,813 | +0.10(+0.41%) |
May 18, 2009 | 24.89 | 25.48 | 24.55 | 25.48 | 484,378 | +0.85(+3.46%) |
May 15, 2009 | 24.93 | 25.01 | 24.54 | 24.63 | 359,629 | -0.18(-0.72%) |
May 14, 2009 | 24.53 | 24.97 | 24.50 | 24.81 | 51,716 | +0.24(+0.97%) |
May 13, 2009 | 24.97 | 24.97 | 24.56 | 24.57 | 111,419 | -0.81(-3.18%) |
May 12, 2009 | 25.37 | 25.51 | 25.09 | 25.38 | 430,781 | +0.13(+0.50%) |
May 11, 2009 | 25.43 | 25.45 | 25.19 | 25.25 | 97,704 | -0.61(-2.37%) |
May 08, 2009 | 25.51 | 25.97 | 25.29 | 25.87 | 489,837 | +0.81(+3.25%) |
May 07, 2009 | 25.57 | 25.69 | 24.87 | 25.05 | 334,547 | -0.40(-1.56%) |
May 06, 2009 | 25.35 | 25.51 | 24.99 | 25.45 | 345,043 | +0.53(+2.13%) |
May 05, 2009 | 24.94 | 25.09 | 24.78 | 24.92 | 613,022 | -0.19(-0.74%) |
May 04, 2009 | 24.28 | 25.13 | 24.28 | 25.10 | 243,891 | +1.11(+4.61%) |