Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.29 | 28.60 | 27.97 | 28.17 | 388,791 | -0.04(-0.15%) |
Jul 30, 2009 | 27.97 | 28.90 | 27.88 | 28.22 | 418,986 | -1.22(-4.16%) |
Jul 29, 2009 | 29.98 | 30.09 | 29.31 | 29.44 | 364,401 | -0.74(-2.46%) |
Jul 28, 2009 | 29.47 | 30.20 | 29.26 | 30.18 | 359,136 | +0.58(+1.95%) |
Jul 27, 2009 | 29.86 | 30.00 | 29.31 | 29.61 | 207,781 | -0.24(-0.81%) |
Jul 24, 2009 | 29.13 | 29.91 | 29.06 | 29.85 | 5,298 | +0.66(+2.26%) |
Jul 23, 2009 | 28.15 | 29.19 | 27.98 | 29.19 | 395,080 | +1.08(+3.83%) |
Jul 22, 2009 | 28.67 | 28.87 | 27.90 | 28.11 | 382,514 | -0.59(-2.06%) |
Jul 21, 2009 | 29.89 | 29.97 | 28.29 | 28.70 | 335,901 | -0.92(-3.10%) |
Jul 20, 2009 | 28.86 | 29.70 | 28.42 | 29.62 | 607,749 | +1.11(+3.90%) |
Jul 17, 2009 | 28.10 | 28.61 | 27.63 | 28.51 | 333,246 | +0.35(+1.23%) |
Jul 16, 2009 | 28.67 | 28.73 | 27.40 | 28.16 | 407,242 | -0.49(-1.72%) |
Jul 15, 2009 | 28.14 | 28.84 | 27.60 | 28.65 | 543,880 | +0.90(+3.23%) |
Jul 14, 2009 | 28.01 | 28.10 | 27.26 | 27.76 | 794,174 | -1.41(-4.84%) |
Jul 13, 2009 | 28.62 | 29.33 | 28.33 | 29.17 | 609,655 | +0.68(+2.39%) |
Jul 10, 2009 | 27.78 | 28.60 | 27.45 | 28.49 | 199,466 | +0.30(+1.06%) |
Jul 09, 2009 | 28.26 | 28.54 | 27.61 | 28.19 | 251,873 | -0.10(-0.37%) |
Jul 08, 2009 | 28.77 | 29.01 | 27.68 | 28.29 | 374,485 | -0.28(-1.00%) |
Jul 07, 2009 | 28.92 | 29.00 | 28.31 | 28.58 | 374,136 | -0.50(-1.72%) |
Jul 06, 2009 | 28.32 | 29.17 | 28.15 | 29.08 | 797,274 | +0.90(+3.18%) |
Jul 02, 2009 | 28.16 | 28.59 | 27.65 | 28.18 | 519,125 | -0.45(-1.58%) |
Jul 01, 2009 | 28.57 | 29.13 | 28.50 | 28.63 | 363,332 | +0.26(+0.93%) |
Jun 30, 2009 | 28.88 | 28.97 | 28.04 | 28.37 | 542,432 | -0.56(-1.95%) |
Jun 29, 2009 | 28.17 | 29.09 | 27.87 | 28.93 | 673,435 | +1.01(+3.61%) |
Jun 26, 2009 | 28.72 | 28.82 | 27.84 | 27.92 | 1,109,922 | -0.73(-2.55%) |
Jun 25, 2009 | 27.98 | 29.31 | 27.96 | 28.65 | 2,263,379 | +1.97(+7.37%) |
Jun 24, 2009 | 25.70 | 27.74 | 25.38 | 26.69 | 1,583,091 | +1.08(+4.21%) |
Jun 23, 2009 | 25.12 | 25.83 | 24.50 | 25.61 | 740,429 | +0.49(+1.96%) |
Jun 22, 2009 | 26.49 | 26.49 | 25.10 | 25.12 | 523,113 | -1.03(-3.93%) |
Jun 19, 2009 | 25.62 | 26.41 | 25.60 | 26.14 | 464,954 | +0.52(+2.03%) |
Jun 18, 2009 | 24.67 | 25.72 | 23.97 | 25.62 | 694,915 | +1.18(+4.83%) |
Jun 17, 2009 | 24.18 | 25.19 | 23.91 | 24.44 | 438,062 | +0.22(+0.89%) |
Jun 16, 2009 | 24.52 | 25.24 | 24.20 | 24.23 | 438,284 | -0.15(-0.63%) |
Jun 15, 2009 | 24.77 | 24.77 | 24.16 | 24.38 | 393,988 | -0.60(-2.42%) |
Jun 12, 2009 | 24.54 | 25.02 | 24.42 | 24.98 | 679,427 | +0.13(+0.53%) |
Jun 11, 2009 | 24.51 | 25.23 | 24.09 | 24.85 | 435,240 | +0.50(+2.05%) |
Jun 10, 2009 | 24.53 | 24.98 | 24.32 | 24.35 | 953,296 | -0.32(-1.30%) |
Jun 09, 2009 | 24.41 | 24.89 | 23.83 | 24.67 | 954,597 | -0.38(-1.50%) |
Jun 08, 2009 | 25.87 | 25.89 | 24.95 | 25.05 | 1,149,673 | -2.18(-7.99%) |
Jun 05, 2009 | 26.99 | 28.40 | 26.21 | 27.22 | 836,084 | +0.95(+3.60%) |
Jun 04, 2009 | 26.54 | 27.14 | 25.76 | 26.28 | 491,086 | -0.42(-1.56%) |
Jun 03, 2009 | 26.52 | 27.03 | 25.96 | 26.69 | 804,188 | +0.28(+1.05%) |
Jun 02, 2009 | 25.19 | 26.74 | 25.04 | 26.42 | 608,711 | +1.01(+3.97%) |
Jun 01, 2009 | 24.68 | 25.48 | 24.37 | 25.41 | 813,116 | +1.21(+5.00%) |
May 29, 2009 | 23.57 | 24.65 | 23.16 | 24.20 | 797,369 | +1.10(+4.75%) |
May 28, 2009 | 23.77 | 24.19 | 22.83 | 23.10 | 812,050 | -0.30(-1.28%) |
May 27, 2009 | 24.01 | 24.14 | 23.28 | 23.40 | 1,130,796 | -0.68(-2.83%) |
May 26, 2009 | 24.16 | 24.54 | 23.28 | 24.08 | 672,829 | -0.57(-2.31%) |
May 22, 2009 | 24.44 | 24.80 | 23.87 | 24.65 | 320,083 | +0.11(+0.45%) |
May 21, 2009 | 24.11 | 24.80 | 24.10 | 24.54 | 238,676 | +0.21(+0.86%) |
May 20, 2009 | 24.54 | 25.30 | 24.26 | 24.33 | 484,222 | -0.06(-0.23%) |
May 19, 2009 | 25.25 | 25.41 | 24.34 | 24.39 | 557,108 | -0.75(-2.99%) |
May 18, 2009 | 24.57 | 25.21 | 24.15 | 25.14 | 813,748 | +0.67(+2.76%) |
May 15, 2009 | 24.48 | 24.64 | 24.08 | 24.46 | 659,813 | +0.01(+0.03%) |
May 14, 2009 | 24.39 | 25.10 | 23.94 | 24.46 | 496,873 | +0.39(+1.62%) |
May 13, 2009 | 24.85 | 24.85 | 23.80 | 24.07 | 623,030 | -1.07(-4.26%) |
May 12, 2009 | 26.58 | 26.74 | 24.50 | 25.14 | 716,569 | -1.23(-4.67%) |
May 11, 2009 | 25.75 | 27.16 | 25.57 | 26.37 | 708,240 | -0.21(-0.78%) |
May 08, 2009 | 26.00 | 26.58 | 25.30 | 26.58 | 962,347 | +0.74(+2.88%) |
May 07, 2009 | 23.07 | 26.76 | 25.01 | 25.83 | 2,593,386 | +2.77(+11.99%) |
May 06, 2009 | 23.46 | 23.46 | 22.32 | 23.07 | 864,238 | -0.05(-0.21%) |
May 05, 2009 | 23.11 | 23.28 | 22.41 | 23.11 | 678,634 | +0.12(+0.51%) |
May 04, 2009 | 22.07 | 23.39 | 22.07 | 23.00 | 653,741 | +1.33(+6.16%) |