Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.57 | 29.03 | 28.44 | 28.54 | 406,695 | +0.07(+0.26%) |
Jul 30, 2009 | 28.89 | 29.08 | 28.38 | 28.47 | 539,815 | -0.08(-0.29%) |
Jul 29, 2009 | 28.08 | 28.63 | 27.94 | 28.55 | 339,517 | +0.03(+0.12%) |
Jul 28, 2009 | 28.62 | 29.08 | 28.34 | 28.52 | 451,715 | -0.35(-1.22%) |
Jul 27, 2009 | 28.69 | 29.07 | 28.51 | 28.87 | 510,261 | -0.13(-0.45%) |
Jul 24, 2009 | 28.44 | 29.08 | 27.97 | 29.00 | 439 | +0.20(+0.68%) |
Jul 23, 2009 | 28.22 | 29.48 | 27.89 | 28.80 | 727,616 | +0.55(+1.96%) |
Jul 22, 2009 | 29.43 | 29.45 | 27.84 | 28.25 | 1,272,911 | -0.63(-2.17%) |
Jul 21, 2009 | 29.76 | 29.85 | 27.84 | 28.88 | 1,301,395 | -0.64(-2.16%) |
Jul 20, 2009 | 29.12 | 29.89 | 29.07 | 29.52 | 590,119 | +0.54(+1.87%) |
Jul 17, 2009 | 28.26 | 29.27 | 28.09 | 28.98 | 903,946 | +0.71(+2.52%) |
Jul 16, 2009 | 27.40 | 28.42 | 27.36 | 28.26 | 545,994 | +0.59(+2.13%) |
Jul 15, 2009 | 26.74 | 27.76 | 26.74 | 27.67 | 863,225 | +1.28(+4.84%) |
Jul 14, 2009 | 25.81 | 26.54 | 25.42 | 26.40 | 751,513 | +0.50(+1.93%) |
Jul 13, 2009 | 25.29 | 25.91 | 25.28 | 25.90 | 277,816 | +0.55(+2.17%) |
Jul 10, 2009 | 24.80 | 25.45 | 24.73 | 25.35 | 292,387 | +0.44(+1.78%) |
Jul 09, 2009 | 25.16 | 25.23 | 24.63 | 24.91 | 558,745 | -0.10(-0.39%) |
Jul 08, 2009 | 25.23 | 25.41 | 24.69 | 25.00 | 553,027 | -0.12(-0.49%) |
Jul 07, 2009 | 25.43 | 25.50 | 25.09 | 25.13 | 569,798 | -0.34(-1.35%) |
Jul 06, 2009 | 25.76 | 26.01 | 25.25 | 25.47 | 545,448 | -0.59(-2.26%) |
Jul 02, 2009 | 25.67 | 26.20 | 25.41 | 26.06 | 528,551 | +0.04(+0.16%) |
Jul 01, 2009 | 26.55 | 26.55 | 25.98 | 26.02 | 861,533 | -0.28(-1.06%) |
Jun 30, 2009 | 26.57 | 26.84 | 26.18 | 26.30 | 677,222 | -0.36(-1.35%) |
Jun 29, 2009 | 26.08 | 26.72 | 26.06 | 26.66 | 721,764 | +0.48(+1.85%) |
Jun 26, 2009 | 26.49 | 26.61 | 26.11 | 26.18 | 401,634 | -0.39(-1.45%) |
Jun 25, 2009 | 26.41 | 26.58 | 26.22 | 26.56 | 791,429 | +0.82(+3.18%) |
Jun 24, 2009 | 25.67 | 26.33 | 25.21 | 25.74 | 480,907 | +0.52(+2.08%) |
Jun 23, 2009 | 24.93 | 25.32 | 24.52 | 25.22 | 549,778 | +0.43(+1.74%) |
Jun 22, 2009 | 25.02 | 25.11 | 24.60 | 24.79 | 544,395 | -0.43(-1.71%) |
Jun 19, 2009 | 25.55 | 25.75 | 24.93 | 25.22 | 1,018,468 | -0.07(-0.26%) |
Jun 18, 2009 | 25.64 | 25.72 | 25.08 | 25.28 | 411,098 | -0.42(-1.62%) |
Jun 17, 2009 | 25.98 | 26.29 | 25.19 | 25.70 | 539,914 | -0.38(-1.47%) |
Jun 16, 2009 | 26.60 | 26.97 | 25.98 | 26.08 | 563,362 | -0.80(-2.99%) |
Jun 15, 2009 | 26.95 | 27.20 | 26.25 | 26.88 | 431,911 | -0.62(-2.24%) |
Jun 12, 2009 | 27.59 | 27.59 | 26.97 | 27.50 | 440,505 | -0.20(-0.74%) |
Jun 11, 2009 | 27.78 | 27.97 | 27.22 | 27.70 | 523,713 | +0.04(+0.15%) |
Jun 10, 2009 | 27.94 | 28.29 | 27.15 | 27.66 | 503,775 | +0.00(+0.00%) |
Jun 09, 2009 | 27.60 | 27.77 | 27.42 | 27.66 | 527,508 | +0.03(+0.12%) |
Jun 08, 2009 | 27.47 | 27.91 | 27.13 | 27.63 | 316,583 | +0.06(+0.21%) |
Jun 05, 2009 | 27.97 | 27.97 | 27.35 | 27.57 | 551,814 | +0.06(+0.21%) |
Jun 04, 2009 | 27.79 | 27.99 | 27.16 | 27.52 | 583,374 | -0.15(-0.53%) |
Jun 03, 2009 | 27.15 | 27.91 | 26.97 | 27.66 | 1,029,122 | +0.16(+0.59%) |
Jun 02, 2009 | 26.07 | 27.52 | 25.93 | 27.50 | 765,776 | +1.23(+4.69%) |
Jun 01, 2009 | 25.67 | 26.62 | 25.48 | 26.27 | 489,815 | +0.99(+3.90%) |
May 29, 2009 | 24.26 | 25.34 | 24.26 | 25.28 | 1,120,938 | +1.04(+4.31%) |
May 28, 2009 | 24.21 | 24.25 | 22.84 | 24.24 | 812,986 | +0.24(+1.02%) |
May 27, 2009 | 24.41 | 24.78 | 23.86 | 23.99 | 715,181 | -0.38(-1.57%) |
May 26, 2009 | 23.24 | 24.64 | 23.02 | 24.38 | 585,171 | +0.99(+4.25%) |
May 22, 2009 | 24.09 | 24.09 | 23.29 | 23.38 | 477,772 | -0.64(-2.65%) |
May 21, 2009 | 24.28 | 24.51 | 23.60 | 24.02 | 622,757 | -0.55(-2.26%) |
May 20, 2009 | 25.70 | 25.95 | 24.48 | 24.57 | 711,175 | -0.86(-3.40%) |
May 19, 2009 | 25.71 | 26.06 | 25.33 | 25.44 | 730,998 | -0.26(-1.02%) |
May 18, 2009 | 25.29 | 25.85 | 25.15 | 25.70 | 962,769 | +0.65(+2.60%) |
May 15, 2009 | 24.73 | 25.75 | 24.61 | 25.05 | 850,797 | +0.22(+0.89%) |
May 14, 2009 | 25.00 | 25.41 | 24.50 | 24.83 | 631,888 | -0.05(-0.20%) |
May 13, 2009 | 25.19 | 25.19 | 24.27 | 24.88 | 1,165,324 | -0.73(-2.83%) |
May 12, 2009 | 26.10 | 26.42 | 25.11 | 25.60 | 502,530 | -0.41(-1.57%) |
May 11, 2009 | 26.56 | 26.61 | 25.91 | 26.01 | 425,577 | -0.90(-3.33%) |
May 08, 2009 | 26.05 | 27.08 | 25.93 | 26.91 | 746,226 | +1.13(+4.40%) |
May 07, 2009 | 27.16 | 27.16 | 25.60 | 25.77 | 686,596 | -1.21(-4.47%) |
May 06, 2009 | 26.99 | 27.13 | 26.09 | 26.98 | 1,484,219 | +0.62(+2.35%) |
May 05, 2009 | 26.74 | 27.09 | 25.96 | 26.36 | 825,747 | -0.55(-2.03%) |
May 04, 2009 | 26.16 | 26.91 | 25.90 | 26.91 | 624,103 | +1.04(+4.00%) |