Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 30.56 | 31.33 | 30.45 | 30.73 | 238,654 | +0.17(+0.57%) |
Jul 30, 2009 | 30.24 | 31.04 | 30.19 | 30.56 | 287,945 | +0.53(+1.77%) |
Jul 29, 2009 | 30.94 | 31.24 | 29.69 | 30.03 | 399,160 | -0.96(-3.09%) |
Jul 28, 2009 | 31.44 | 31.52 | 30.67 | 30.99 | 212,233 | -0.54(-1.71%) |
Jul 27, 2009 | 31.88 | 31.96 | 31.20 | 31.53 | 417,477 | +0.49(+1.58%) |
Jul 24, 2009 | 30.73 | 31.14 | 30.48 | 31.03 | 1,870 | +0.19(+0.60%) |
Jul 23, 2009 | 30.11 | 30.94 | 29.85 | 30.85 | 327,254 | +0.87(+2.90%) |
Jul 22, 2009 | 30.21 | 30.84 | 29.72 | 29.98 | 486,662 | -0.45(-1.48%) |
Jul 21, 2009 | 30.54 | 31.04 | 30.14 | 30.43 | 360,342 | +0.13(+0.44%) |
Jul 20, 2009 | 29.79 | 30.50 | 29.79 | 30.30 | 301,334 | +0.65(+2.20%) |
Jul 17, 2009 | 29.62 | 30.48 | 29.29 | 29.65 | 867,041 | -0.01(-0.02%) |
Jul 16, 2009 | 28.23 | 29.73 | 28.03 | 29.65 | 915,774 | +1.51(+5.36%) |
Jul 15, 2009 | 26.85 | 28.20 | 26.79 | 28.14 | 677,322 | +1.80(+6.82%) |
Jul 14, 2009 | 26.18 | 26.39 | 25.66 | 26.35 | 659,281 | +0.16(+0.62%) |
Jul 13, 2009 | 25.76 | 26.31 | 25.75 | 26.18 | 258,697 | +0.60(+2.34%) |
Jul 10, 2009 | 25.15 | 25.66 | 25.12 | 25.59 | 353,787 | +0.22(+0.85%) |
Jul 09, 2009 | 24.54 | 25.48 | 24.38 | 25.37 | 549,179 | +0.87(+3.57%) |
Jul 08, 2009 | 24.74 | 24.92 | 24.06 | 24.50 | 462,055 | -0.13(-0.51%) |
Jul 07, 2009 | 25.17 | 25.30 | 24.59 | 24.62 | 566,394 | -0.63(-2.51%) |
Jul 06, 2009 | 25.81 | 25.89 | 24.84 | 25.26 | 403,550 | -0.78(-3.01%) |
Jul 02, 2009 | 26.42 | 26.48 | 26.04 | 26.04 | 354,099 | -0.99(-3.66%) |
Jul 01, 2009 | 26.47 | 27.32 | 26.47 | 27.03 | 319,533 | +0.55(+2.08%) |
Jun 30, 2009 | 26.73 | 27.21 | 26.35 | 26.48 | 566,608 | -0.18(-0.67%) |
Jun 29, 2009 | 26.05 | 26.83 | 25.88 | 26.66 | 350,926 | +0.76(+2.94%) |
Jun 26, 2009 | 25.65 | 26.17 | 25.40 | 25.90 | 1,118,817 | +0.18(+0.70%) |
Jun 25, 2009 | 25.35 | 25.73 | 25.29 | 25.72 | 271,257 | +0.60(+2.41%) |
Jun 24, 2009 | 24.80 | 25.45 | 24.65 | 25.11 | 292,396 | +0.33(+1.33%) |
Jun 23, 2009 | 24.88 | 25.27 | 24.27 | 24.78 | 458,660 | -0.05(-0.19%) |
Jun 22, 2009 | 25.23 | 25.24 | 24.52 | 24.83 | 676,717 | -0.66(-2.61%) |
Jun 19, 2009 | 25.92 | 26.21 | 25.31 | 25.50 | 344,468 | -0.13(-0.51%) |
Jun 18, 2009 | 26.00 | 26.27 | 25.45 | 25.63 | 462,172 | -0.19(-0.72%) |
Jun 17, 2009 | 26.12 | 26.21 | 25.23 | 25.81 | 537,438 | -0.43(-1.64%) |
Jun 16, 2009 | 26.88 | 27.21 | 26.05 | 26.24 | 702,378 | -0.44(-1.64%) |
Jun 15, 2009 | 27.59 | 27.59 | 26.31 | 26.68 | 735,690 | -1.07(-3.86%) |
Jun 12, 2009 | 27.97 | 27.97 | 27.28 | 27.75 | 404,709 | -0.50(-1.76%) |
Jun 11, 2009 | 28.30 | 28.56 | 28.01 | 28.25 | 634,706 | +0.07(+0.26%) |
Jun 10, 2009 | 28.58 | 28.87 | 27.57 | 28.18 | 858,892 | -0.11(-0.40%) |
Jun 09, 2009 | 28.70 | 29.09 | 27.96 | 28.29 | 980,388 | -0.39(-1.36%) |
Jun 08, 2009 | 28.33 | 28.99 | 28.03 | 28.68 | 480,021 | -0.47(-1.60%) |
Jun 05, 2009 | 29.37 | 29.62 | 28.90 | 29.15 | 1,116,065 | +0.47(+1.63%) |
Jun 04, 2009 | 28.35 | 29.07 | 28.14 | 28.68 | 976,834 | -0.37(-1.26%) |
Jun 03, 2009 | 29.69 | 29.69 | 28.08 | 29.05 | 585,625 | -0.75(-2.51%) |
Jun 02, 2009 | 29.03 | 29.99 | 28.90 | 29.79 | 985,723 | +0.80(+2.75%) |
Jun 01, 2009 | 29.15 | 29.33 | 28.78 | 29.00 | 730,989 | +0.07(+0.23%) |
May 29, 2009 | 28.24 | 29.27 | 27.87 | 28.93 | 589,064 | +0.75(+2.68%) |
May 28, 2009 | 27.33 | 28.18 | 26.84 | 28.18 | 1,069,573 | +1.28(+4.74%) |
May 27, 2009 | 27.85 | 28.20 | 26.84 | 26.90 | 652,803 | -1.16(-4.14%) |
May 26, 2009 | 26.82 | 28.40 | 26.81 | 28.06 | 544,621 | +0.99(+3.67%) |
May 22, 2009 | 26.54 | 27.35 | 26.24 | 27.07 | 551,227 | +0.59(+2.22%) |
May 21, 2009 | 26.55 | 26.86 | 25.85 | 26.48 | 650,672 | -0.31(-1.14%) |
May 20, 2009 | 27.73 | 27.88 | 26.72 | 26.79 | 713,898 | -0.92(-3.33%) |
May 19, 2009 | 28.16 | 28.16 | 27.47 | 27.71 | 567,087 | -0.35(-1.24%) |
May 18, 2009 | 27.33 | 28.06 | 26.99 | 28.06 | 295,556 | +0.92(+3.40%) |
May 15, 2009 | 27.08 | 27.75 | 26.74 | 27.14 | 497,730 | +0.02(+0.09%) |
May 14, 2009 | 26.41 | 27.48 | 26.08 | 27.11 | 459,360 | +0.73(+2.77%) |
May 13, 2009 | 27.55 | 27.55 | 26.36 | 26.38 | 382,143 | -1.67(-5.96%) |
May 12, 2009 | 28.54 | 28.89 | 27.49 | 28.05 | 574,242 | -0.42(-1.47%) |
May 11, 2009 | 29.12 | 29.30 | 28.46 | 28.47 | 647,167 | -1.01(-3.43%) |
May 08, 2009 | 28.72 | 29.52 | 28.37 | 29.48 | 594,547 | +1.27(+4.51%) |
May 07, 2009 | 29.20 | 29.41 | 28.09 | 28.21 | 930,630 | -0.87(-2.98%) |
May 06, 2009 | 29.56 | 29.68 | 28.70 | 29.08 | 595,487 | -0.10(-0.35%) |
May 05, 2009 | 28.35 | 29.44 | 28.35 | 29.18 | 685,749 | +1.58(+5.73%) |
May 04, 2009 | 27.15 | 27.60 | 26.93 | 27.60 | 484,288 | +0.83(+3.09%) |