Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 34.05 | 34.80 | 33.95 | 34.69 | 115,785 | +1.09(+3.24%) |
Jul 30, 2009 | 33.85 | 34.45 | 33.50 | 33.60 | 104,551 | +2.55(+8.21%) |
Jul 29, 2009 | 30.94 | 31.05 | 30.67 | 31.05 | 3,623 | +0.61(+2.00%) |
Jul 28, 2009 | 30.90 | 30.90 | 30.05 | 30.44 | 5,412 | -0.36(-1.17%) |
Jul 27, 2009 | 31.09 | 31.09 | 30.75 | 30.80 | 1,355 | -0.20(-0.65%) |
Jul 24, 2009 | 30.92 | 31.43 | 30.75 | 31.00 | 5,723 | -0.28(-0.90%) |
Jul 23, 2009 | 30.27 | 31.28 | 30.27 | 31.28 | 3,922 | +0.48(+1.56%) |
Jul 22, 2009 | 30.65 | 30.80 | 30.51 | 30.80 | 2,124 | -0.20(-0.65%) |
Jul 21, 2009 | 31.58 | 31.58 | 30.80 | 31.00 | 12,709 | +0.49(+1.61%) |
Jul 20, 2009 | 30.48 | 31.09 | 30.40 | 30.51 | 9,650 | +0.76(+2.55%) |
Jul 17, 2009 | 30.05 | 30.40 | 29.69 | 29.75 | 8,775 | -1.20(-3.88%) |
Jul 16, 2009 | 30.43 | 31.01 | 30.35 | 30.95 | 15,741 | +0.33(+1.08%) |
Jul 15, 2009 | 30.35 | 30.75 | 30.35 | 30.62 | 17,839 | +1.26(+4.29%) |
Jul 14, 2009 | 29.90 | 29.96 | 29.24 | 29.36 | 6,229 | +0.36(+1.24%) |
Jul 13, 2009 | 28.62 | 29.27 | 28.62 | 29.00 | 7,920 | +0.36(+1.26%) |
Jul 10, 2009 | 28.50 | 28.64 | 28.13 | 28.64 | 9,696 | -0.16(-0.56%) |
Jul 09, 2009 | 28.84 | 29.16 | 28.63 | 28.80 | 25,761 | +0.36(+1.27%) |
Jul 08, 2009 | 28.75 | 28.75 | 28.10 | 28.44 | 7,397 | -0.61(-2.10%) |
Jul 07, 2009 | 29.31 | 29.31 | 28.90 | 29.05 | 9,970 | -0.35(-1.19%) |
Jul 06, 2009 | 28.80 | 29.40 | 28.80 | 29.40 | 15,123 | -0.40(-1.34%) |
Jul 02, 2009 | 30.03 | 30.59 | 29.75 | 29.80 | 10,336 | -0.69(-2.26%) |
Jul 01, 2009 | 30.36 | 30.63 | 30.20 | 30.49 | 16,933 | +0.49(+1.63%) |
Jun 30, 2009 | 30.05 | 30.05 | 29.61 | 30.00 | 23,652 | -0.22(-0.73%) |
Jun 29, 2009 | 30.00 | 30.50 | 29.92 | 30.22 | 10,983 | +0.96(+3.28%) |
Jun 26, 2009 | 29.07 | 29.26 | 28.87 | 29.26 | 6,191 | +0.08(+0.27%) |
Jun 25, 2009 | 28.61 | 29.24 | 28.40 | 29.18 | 58,012 | +0.68(+2.39%) |
Jun 24, 2009 | 28.76 | 28.86 | 28.20 | 28.50 | 33,903 | +0.85(+3.07%) |
Jun 23, 2009 | 27.36 | 28.14 | 27.36 | 27.65 | 5,405 | -0.68(-2.40%) |
Jun 22, 2009 | 28.38 | 28.38 | 27.95 | 28.33 | 77,671 | -0.22(-0.77%) |
Jun 19, 2009 | 28.48 | 28.99 | 28.48 | 28.55 | 8,999 | +0.54(+1.93%) |
Jun 18, 2009 | 27.75 | 28.44 | 27.75 | 28.01 | 89,728 | +0.21(+0.76%) |
Jun 17, 2009 | 27.26 | 27.97 | 27.26 | 27.80 | 34,956 | +0.76(+2.81%) |
Jun 16, 2009 | 27.06 | 27.55 | 26.90 | 27.04 | 81,803 | +0.08(+0.30%) |
Jun 15, 2009 | 26.77 | 27.14 | 26.55 | 26.96 | 29,154 | -0.59(-2.14%) |
Jun 12, 2009 | 27.31 | 28.04 | 27.21 | 27.55 | 51,239 | -0.16(-0.58%) |
Jun 11, 2009 | 27.63 | 28.00 | 27.54 | 27.71 | 8,176 | +0.82(+3.05%) |
Jun 10, 2009 | 27.56 | 29.50 | 26.60 | 26.89 | 35,353 | -0.41(-1.50%) |
Jun 09, 2009 | 26.90 | 27.30 | 26.86 | 27.30 | 7,670 | +0.15(+0.55%) |
Jun 08, 2009 | 26.84 | 27.15 | 26.83 | 27.15 | 31,521 | +0.82(+3.11%) |
Jun 05, 2009 | 26.39 | 26.39 | 26.04 | 26.33 | 3,733 | +0.10(+0.38%) |
Jun 04, 2009 | 26.23 | 26.50 | 25.86 | 26.23 | 7,005 | -0.32(-1.21%) |
Jun 03, 2009 | 26.78 | 27.00 | 26.40 | 26.55 | 147,125 | -1.11(-4.01%) |
Jun 02, 2009 | 27.20 | 27.66 | 27.07 | 27.66 | 54,507 | +0.46(+1.69%) |
Jun 01, 2009 | 27.10 | 27.42 | 27.05 | 27.20 | 3,855 | +0.92(+3.50%) |
May 29, 2009 | 26.47 | 26.52 | 26.25 | 26.28 | 7,406 | +0.84(+3.30%) |
May 28, 2009 | 25.71 | 25.71 | 25.20 | 25.44 | 26,665 | -0.34(-1.32%) |
May 27, 2009 | 25.88 | 26.00 | 25.40 | 25.78 | 7,957 | -0.03(-0.12%) |
May 26, 2009 | 25.51 | 26.15 | 25.49 | 25.81 | 7,049 | -0.33(-1.26%) |
May 22, 2009 | 26.40 | 26.40 | 25.75 | 26.14 | 12,564 | +0.14(+0.54%) |
May 21, 2009 | 25.70 | 26.26 | 25.70 | 26.00 | 13,211 | -0.99(-3.67%) |
May 20, 2009 | 27.15 | 27.42 | 26.79 | 26.99 | 11,786 | -0.01(-0.04%) |
May 19, 2009 | 26.42 | 27.22 | 26.42 | 27.00 | 11,556 | +0.30(+1.12%) |
May 18, 2009 | 25.82 | 26.70 | 25.82 | 26.70 | 15,322 | +1.45(+5.74%) |
May 15, 2009 | 25.99 | 25.99 | 25.25 | 25.25 | 8,904 | -0.28(-1.10%) |
May 14, 2009 | 25.25 | 26.09 | 25.17 | 25.53 | 3,670 | +0.98(+3.99%) |
May 13, 2009 | 24.92 | 25.00 | 24.50 | 24.55 | 90,220 | -0.95(-3.73%) |
May 12, 2009 | 25.66 | 26.29 | 25.29 | 25.50 | 52,071 | +0.60(+2.41%) |
May 11, 2009 | 24.72 | 25.17 | 24.71 | 24.90 | 14,047 | -0.60(-2.35%) |
May 08, 2009 | 24.87 | 25.64 | 24.65 | 25.50 | 7,628 | +0.29(+1.15%) |
May 07, 2009 | 26.34 | 26.48 | 25.20 | 25.21 | 28,257 | -1.51(-5.65%) |
May 06, 2009 | 27.35 | 27.35 | 26.40 | 26.72 | 30,843 | +0.08(+0.30%) |
May 05, 2009 | 26.56 | 26.75 | 26.32 | 26.64 | 11,651 | +0.95(+3.70%) |
May 04, 2009 | 25.49 | 25.70 | 25.49 | 25.69 | 6,612 | +0.77(+3.09%) |