Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 27.71 | 27.95 | 27.63 | 27.75 | 468,090 | -0.14(-0.50%) |
Jul 30, 2009 | 27.52 | 28.21 | 26.93 | 27.88 | 1,036,275 | +0.17(+0.60%) |
Jul 29, 2009 | 28.05 | 28.14 | 27.40 | 27.72 | 578,637 | -0.48(-1.70%) |
Jul 28, 2009 | 28.01 | 28.46 | 28.00 | 28.20 | 300,922 | -0.17(-0.58%) |
Jul 27, 2009 | 28.26 | 28.37 | 27.86 | 28.36 | 280,245 | +0.14(+0.49%) |
Jul 24, 2009 | 27.98 | 28.26 | 27.73 | 28.22 | 432,430 | +0.10(+0.36%) |
Jul 23, 2009 | 26.71 | 28.29 | 26.71 | 28.12 | 807,106 | +1.45(+5.42%) |
Jul 22, 2009 | 26.72 | 26.80 | 26.58 | 26.68 | 263,244 | -0.21(-0.79%) |
Jul 21, 2009 | 27.29 | 27.31 | 26.60 | 26.89 | 378,540 | -0.34(-1.25%) |
Jul 20, 2009 | 26.88 | 27.31 | 26.81 | 27.23 | 437,440 | +0.41(+1.55%) |
Jul 17, 2009 | 26.73 | 27.10 | 26.73 | 26.81 | 388,833 | +0.01(+0.03%) |
Jul 16, 2009 | 26.51 | 26.81 | 26.22 | 26.81 | 563,591 | +0.06(+0.21%) |
Jul 15, 2009 | 25.93 | 26.78 | 25.90 | 26.75 | 648,177 | +0.94(+3.64%) |
Jul 14, 2009 | 25.73 | 25.87 | 25.52 | 25.81 | 417,498 | -0.06(-0.25%) |
Jul 13, 2009 | 25.15 | 26.01 | 24.59 | 25.88 | 895,961 | +1.48(+6.08%) |
Jul 10, 2009 | 24.30 | 24.52 | 23.93 | 24.39 | 221,095 | +0.02(+0.08%) |
Jul 09, 2009 | 24.59 | 24.59 | 23.94 | 24.37 | 397,031 | +0.02(+0.08%) |
Jul 08, 2009 | 24.75 | 24.92 | 23.82 | 24.36 | 750,442 | -0.36(-1.45%) |
Jul 07, 2009 | 25.38 | 25.66 | 24.69 | 24.71 | 408,878 | -0.58(-2.29%) |
Jul 06, 2009 | 25.26 | 25.65 | 24.83 | 25.29 | 529,375 | -0.15(-0.58%) |
Jul 02, 2009 | 25.99 | 26.00 | 25.01 | 25.44 | 666,620 | -0.93(-3.53%) |
Jul 01, 2009 | 26.67 | 26.75 | 26.21 | 26.37 | 763,255 | -0.02(-0.07%) |
Jun 30, 2009 | 26.94 | 27.01 | 26.34 | 26.39 | 595,740 | -0.45(-1.68%) |
Jun 29, 2009 | 26.73 | 27.13 | 26.73 | 26.84 | 1,176,239 | -0.55(-2.02%) |
Jun 26, 2009 | 26.53 | 27.54 | 26.11 | 27.40 | 1,529,630 | +0.68(+2.55%) |
Jun 25, 2009 | 25.84 | 26.71 | 25.71 | 26.71 | 707,860 | +0.87(+3.35%) |
Jun 24, 2009 | 25.71 | 26.14 | 25.42 | 25.85 | 822,835 | +0.29(+1.15%) |
Jun 23, 2009 | 26.09 | 26.20 | 25.38 | 25.55 | 952,981 | -0.51(-1.94%) |
Jun 22, 2009 | 27.11 | 27.13 | 26.05 | 26.06 | 613,487 | -1.46(-5.29%) |
Jun 19, 2009 | 27.40 | 27.63 | 27.05 | 27.51 | 862,199 | +0.61(+2.26%) |
Jun 18, 2009 | 26.55 | 27.45 | 26.41 | 26.91 | 994,632 | +0.40(+1.49%) |
Jun 17, 2009 | 25.57 | 26.54 | 25.48 | 26.51 | 642,662 | +1.08(+4.24%) |
Jun 16, 2009 | 25.74 | 25.98 | 25.37 | 25.43 | 447,547 | -0.24(-0.93%) |
Jun 15, 2009 | 25.57 | 25.98 | 25.29 | 25.67 | 588,875 | -0.58(-2.21%) |
Jun 12, 2009 | 25.94 | 26.27 | 25.53 | 26.25 | 591,132 | -0.16(-0.59%) |
Jun 11, 2009 | 24.86 | 26.60 | 24.76 | 26.41 | 1,107,460 | +1.66(+6.70%) |
Jun 10, 2009 | 25.31 | 25.36 | 24.12 | 24.75 | 637,812 | -0.35(-1.39%) |
Jun 09, 2009 | 25.19 | 25.41 | 24.82 | 25.10 | 469,266 | +0.00(+0.00%) |
Jun 08, 2009 | 24.83 | 25.44 | 24.52 | 25.10 | 479,912 | +0.23(+0.93%) |
Jun 05, 2009 | 25.41 | 25.64 | 24.77 | 24.87 | 577,508 | -0.43(-1.71%) |
Jun 04, 2009 | 25.27 | 25.55 | 25.06 | 25.30 | 383,729 | +0.11(+0.44%) |
Jun 03, 2009 | 25.16 | 25.62 | 24.89 | 25.19 | 515,401 | -0.11(-0.44%) |
Jun 02, 2009 | 24.56 | 25.70 | 24.22 | 25.30 | 866,347 | +0.43(+1.74%) |
Jun 01, 2009 | 23.26 | 24.90 | 23.26 | 24.87 | 805,692 | +1.23(+5.18%) |
May 29, 2009 | 23.42 | 23.79 | 23.21 | 23.65 | 471,505 | +0.37(+1.58%) |
May 28, 2009 | 23.63 | 23.93 | 22.67 | 23.28 | 589,557 | -0.35(-1.48%) |
May 27, 2009 | 23.73 | 23.91 | 23.41 | 23.63 | 620,149 | -0.19(-0.81%) |
May 26, 2009 | 22.26 | 24.00 | 22.26 | 23.82 | 704,116 | +1.46(+6.51%) |
May 22, 2009 | 22.78 | 22.78 | 22.36 | 22.37 | 277,684 | -0.20(-0.90%) |
May 21, 2009 | 22.57 | 23.07 | 22.26 | 22.57 | 379,528 | -0.11(-0.49%) |
May 20, 2009 | 22.91 | 23.22 | 22.61 | 22.68 | 426,041 | -0.11(-0.48%) |
May 19, 2009 | 22.70 | 22.96 | 22.39 | 22.79 | 386,036 | -0.01(-0.04%) |
May 18, 2009 | 22.08 | 22.93 | 21.96 | 22.80 | 500,879 | +0.70(+3.17%) |
May 15, 2009 | 21.70 | 22.29 | 21.65 | 22.10 | 580,224 | +0.31(+1.44%) |
May 14, 2009 | 21.59 | 22.12 | 21.41 | 21.79 | 359,032 | +0.36(+1.68%) |
May 13, 2009 | 22.25 | 22.43 | 21.26 | 21.43 | 646,649 | -0.94(-4.20%) |
May 12, 2009 | 23.36 | 23.36 | 21.92 | 22.37 | 527,744 | -0.36(-1.58%) |
May 11, 2009 | 22.57 | 22.79 | 22.22 | 22.72 | 453,147 | -0.27(-1.16%) |
May 08, 2009 | 22.92 | 23.40 | 22.50 | 22.99 | 503,474 | +0.57(+2.55%) |
May 07, 2009 | 23.21 | 23.46 | 22.22 | 22.42 | 403,065 | -0.51(-2.21%) |
May 06, 2009 | 23.05 | 23.43 | 22.40 | 22.93 | 516,947 | +0.10(+0.44%) |
May 05, 2009 | 22.98 | 23.09 | 22.49 | 22.83 | 421,941 | -0.29(-1.24%) |
May 04, 2009 | 23.02 | 23.29 | 22.71 | 23.11 | 809,943 | +0.28(+1.21%) |