Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 29.35 | 29.98 | 28.70 | 29.75 | 212,813 | +0.97(+3.37%) |
Jul 30, 2009 | 27.94 | 28.79 | 27.78 | 28.78 | 143,335 | +1.31(+4.77%) |
Jul 29, 2009 | 28.70 | 28.70 | 27.47 | 27.47 | 243,001 | -1.32(-4.58%) |
Jul 28, 2009 | 29.57 | 29.57 | 27.84 | 28.79 | 311,602 | -0.96(-3.23%) |
Jul 27, 2009 | 30.19 | 30.29 | 29.70 | 29.75 | 147,442 | -0.20(-0.67%) |
Jul 24, 2009 | 29.89 | 30.04 | 29.50 | 29.95 | 168,653 | +0.14(+0.47%) |
Jul 23, 2009 | 29.25 | 29.99 | 29.06 | 29.81 | 236,070 | +0.51(+1.74%) |
Jul 22, 2009 | 29.15 | 29.60 | 28.70 | 29.30 | 156,714 | +0.00(+0.00%) |
Jul 21, 2009 | 29.24 | 29.72 | 28.90 | 29.30 | 194,517 | -0.23(-0.78%) |
Jul 20, 2009 | 29.46 | 29.75 | 28.75 | 29.53 | 215,323 | +0.98(+3.43%) |
Jul 17, 2009 | 28.34 | 28.75 | 28.06 | 28.55 | 70,708 | +0.00(+0.00%) |
Jul 16, 2009 | 28.07 | 28.79 | 28.07 | 28.55 | 121,911 | -0.30(-1.04%) |
Jul 15, 2009 | 28.05 | 29.12 | 27.86 | 28.85 | 393,262 | +1.23(+4.45%) |
Jul 14, 2009 | 26.91 | 27.79 | 26.91 | 27.62 | 210,605 | +0.57(+2.11%) |
Jul 13, 2009 | 26.65 | 27.25 | 26.65 | 27.05 | 249,763 | +0.15(+0.56%) |
Jul 10, 2009 | 26.42 | 27.15 | 25.80 | 26.90 | 277,550 | -0.18(-0.66%) |
Jul 09, 2009 | 26.54 | 27.19 | 26.26 | 27.08 | 263,778 | +0.88(+3.36%) |
Jul 08, 2009 | 25.35 | 26.25 | 24.84 | 26.20 | 519,340 | +0.59(+2.30%) |
Jul 07, 2009 | 26.23 | 26.64 | 25.35 | 25.61 | 185,404 | -0.91(-3.43%) |
Jul 06, 2009 | 27.60 | 27.60 | 26.02 | 26.52 | 271,260 | -1.40(-5.01%) |
Jul 02, 2009 | 27.50 | 27.93 | 26.75 | 27.92 | 192,351 | +0.05(+0.18%) |
Jul 01, 2009 | 26.20 | 28.22 | 26.20 | 27.87 | 286,930 | +1.93(+7.44%) |
Jun 30, 2009 | 25.60 | 26.29 | 25.50 | 25.94 | 280,679 | +0.26(+1.01%) |
Jun 29, 2009 | 25.99 | 25.99 | 24.96 | 25.68 | 206,017 | +0.07(+0.28%) |
Jun 26, 2009 | 26.11 | 26.49 | 25.61 | 25.61 | 164,499 | -0.40(-1.54%) |
Jun 25, 2009 | 25.26 | 26.01 | 25.03 | 26.01 | 190,258 | +1.01(+4.04%) |
Jun 24, 2009 | 25.00 | 25.33 | 24.14 | 25.00 | 276,872 | +1.18(+4.95%) |
Jun 23, 2009 | 22.50 | 23.84 | 22.30 | 23.82 | 353,569 | +1.26(+5.59%) |
Jun 22, 2009 | 23.68 | 23.73 | 22.18 | 22.56 | 560,624 | -1.60(-6.62%) |
Jun 19, 2009 | 24.11 | 25.24 | 24.10 | 24.16 | 976,521 | +0.16(+0.67%) |
Jun 18, 2009 | 25.05 | 25.50 | 24.00 | 24.00 | 622,904 | -0.95(-3.79%) |
Jun 17, 2009 | 25.66 | 25.66 | 23.86 | 24.95 | 370,586 | -0.70(-2.75%) |
Jun 16, 2009 | 25.49 | 26.49 | 25.33 | 25.65 | 211,548 | +0.19(+0.75%) |
Jun 15, 2009 | 26.99 | 26.99 | 25.01 | 25.46 | 452,062 | -1.41(-5.25%) |
Jun 12, 2009 | 27.47 | 28.31 | 26.87 | 26.87 | 273,347 | -1.47(-5.19%) |
Jun 11, 2009 | 28.16 | 28.75 | 27.54 | 28.34 | 191,644 | -0.01(-0.04%) |
Jun 10, 2009 | 29.57 | 29.57 | 28.25 | 28.35 | 153,451 | -0.20(-0.70%) |
Jun 09, 2009 | 29.07 | 29.30 | 28.24 | 28.55 | 181,490 | +0.12(+0.42%) |
Jun 08, 2009 | 27.56 | 28.43 | 27.03 | 28.43 | 370,470 | +0.42(+1.50%) |
Jun 05, 2009 | 28.00 | 29.24 | 27.60 | 28.01 | 228,414 | -0.94(-3.25%) |
Jun 04, 2009 | 28.67 | 29.47 | 28.20 | 28.95 | 234,797 | +0.70(+2.48%) |
Jun 03, 2009 | 29.83 | 29.90 | 27.80 | 28.25 | 347,380 | -1.74(-5.80%) |
Jun 02, 2009 | 29.04 | 30.14 | 28.46 | 29.99 | 267,136 | +1.57(+5.52%) |
Jun 01, 2009 | 30.10 | 30.10 | 28.32 | 28.42 | 311,187 | -0.70(-2.40%) |
May 29, 2009 | 30.48 | 30.87 | 28.98 | 29.12 | 321,344 | -0.67(-2.25%) |
May 28, 2009 | 28.64 | 29.79 | 28.40 | 29.79 | 268,072 | +1.69(+6.01%) |
May 27, 2009 | 28.75 | 29.86 | 28.10 | 28.10 | 223,331 | -0.47(-1.65%) |
May 26, 2009 | 28.59 | 29.46 | 27.40 | 28.57 | 310,424 | -0.15(-0.52%) |
May 22, 2009 | 29.36 | 30.12 | 28.10 | 28.72 | 328,363 | -0.63(-2.15%) |
May 21, 2009 | 28.35 | 29.85 | 28.23 | 29.35 | 797,886 | +0.90(+3.16%) |
May 20, 2009 | 27.42 | 28.99 | 26.73 | 28.45 | 772,286 | +1.91(+7.20%) |
May 19, 2009 | 25.10 | 26.87 | 25.10 | 26.54 | 479,309 | +1.59(+6.37%) |
May 18, 2009 | 24.90 | 25.43 | 24.27 | 24.95 | 231,539 | +0.43(+1.75%) |
May 15, 2009 | 24.78 | 25.47 | 24.13 | 24.52 | 238,529 | -0.46(-1.84%) |
May 14, 2009 | 25.01 | 25.24 | 24.51 | 24.98 | 261,090 | -0.26(-1.03%) |
May 13, 2009 | 25.25 | 26.00 | 24.01 | 25.24 | 479,974 | -0.13(-0.51%) |
May 12, 2009 | 24.20 | 25.65 | 24.20 | 25.37 | 322,992 | +1.49(+6.24%) |
May 11, 2009 | 22.94 | 25.68 | 22.94 | 23.88 | 308,984 | +0.14(+0.59%) |
May 08, 2009 | 23.13 | 23.87 | 22.70 | 23.74 | 246,065 | +1.14(+5.04%) |
May 07, 2009 | 24.00 | 24.25 | 22.57 | 22.60 | 319,172 | -0.94(-3.99%) |
May 06, 2009 | 22.08 | 23.70 | 22.01 | 23.54 | 462,031 | +1.61(+7.34%) |
May 05, 2009 | 21.00 | 22.20 | 20.82 | 21.93 | 383,205 | +1.13(+5.43%) |
May 04, 2009 | 20.04 | 20.97 | 20.04 | 20.80 | 144,975 | +0.75(+3.74%) |