Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 27.32 | 27.85 | 27.06 | 27.72 | 2,117,971 | +0.36(+1.32%) |
Jul 30, 2009 | 27.08 | 27.60 | 26.76 | 27.36 | 2,192,568 | +0.60(+2.24%) |
Jul 29, 2009 | 26.96 | 27.08 | 26.32 | 26.76 | 1,644,081 | -0.33(-1.23%) |
Jul 28, 2009 | 27.25 | 27.39 | 26.94 | 27.09 | 1,735,332 | -0.31(-1.12%) |
Jul 27, 2009 | 27.20 | 27.56 | 27.09 | 27.40 | 1,697,771 | +0.31(+1.13%) |
Jul 24, 2009 | 26.70 | 27.14 | 26.59 | 27.09 | 568 | +0.28(+1.03%) |
Jul 23, 2009 | 25.93 | 26.93 | 25.78 | 26.82 | 2,440,521 | +0.91(+3.49%) |
Jul 22, 2009 | 25.45 | 26.25 | 25.45 | 25.91 | 1,725,980 | +0.16(+0.61%) |
Jul 21, 2009 | 25.76 | 26.12 | 25.53 | 25.75 | 1,702,122 | +0.08(+0.32%) |
Jul 20, 2009 | 25.45 | 25.71 | 25.42 | 25.67 | 1,873,055 | +0.38(+1.50%) |
Jul 17, 2009 | 25.42 | 25.50 | 25.06 | 25.29 | 1,518,377 | -0.16(-0.62%) |
Jul 16, 2009 | 25.37 | 25.57 | 25.09 | 25.45 | 2,253,656 | +0.07(+0.29%) |
Jul 15, 2009 | 24.62 | 25.51 | 24.62 | 25.38 | 3,964,444 | +1.02(+4.21%) |
Jul 14, 2009 | 24.67 | 24.70 | 24.17 | 24.35 | 2,377,228 | -0.25(-1.01%) |
Jul 13, 2009 | 24.12 | 24.63 | 24.00 | 24.60 | 3,184,410 | +0.82(+3.46%) |
Jul 10, 2009 | 23.58 | 23.90 | 23.44 | 23.78 | 2,385,146 | -0.01(-0.04%) |
Jul 09, 2009 | 23.90 | 24.10 | 23.62 | 23.79 | 2,656,858 | +0.08(+0.35%) |
Jul 08, 2009 | 24.09 | 24.15 | 23.34 | 23.70 | 4,743,187 | -0.26(-1.08%) |
Jul 07, 2009 | 24.25 | 24.43 | 23.95 | 23.96 | 3,487,665 | -0.63(-2.55%) |
Jul 06, 2009 | 24.01 | 24.59 | 23.90 | 24.59 | 3,248,580 | +0.54(+2.23%) |
Jul 02, 2009 | 24.74 | 24.96 | 24.06 | 24.06 | 2,693,267 | -1.27(-5.00%) |
Jul 01, 2009 | 25.41 | 25.55 | 25.22 | 25.32 | 2,378,208 | +0.02(+0.07%) |
Jun 30, 2009 | 25.37 | 25.46 | 24.65 | 25.30 | 3,286,505 | -0.04(-0.15%) |
Jun 29, 2009 | 25.19 | 25.42 | 24.82 | 25.34 | 2,235,809 | +0.25(+0.99%) |
Jun 26, 2009 | 25.40 | 25.44 | 24.94 | 25.09 | 2,137,612 | -0.36(-1.42%) |
Jun 25, 2009 | 24.84 | 25.46 | 24.83 | 25.45 | 2,865,653 | +0.83(+3.38%) |
Jun 24, 2009 | 24.76 | 25.17 | 24.43 | 24.62 | 2,822,047 | -0.12(-0.49%) |
Jun 23, 2009 | 24.64 | 24.97 | 24.50 | 24.74 | 4,009,251 | +0.23(+0.94%) |
Jun 22, 2009 | 25.03 | 25.13 | 24.50 | 24.51 | 4,111,895 | -0.82(-3.24%) |
Jun 19, 2009 | 25.58 | 25.59 | 24.98 | 25.33 | 3,274,146 | +0.21(+0.85%) |
Jun 18, 2009 | 24.83 | 25.43 | 24.83 | 25.12 | 3,349,188 | +0.27(+1.08%) |
Jun 17, 2009 | 25.14 | 25.27 | 24.74 | 24.85 | 2,517,444 | -0.29(-1.14%) |
Jun 16, 2009 | 25.38 | 25.74 | 25.11 | 25.14 | 3,161,990 | -0.70(-2.70%) |
Jun 15, 2009 | 25.75 | 25.91 | 25.30 | 25.83 | 2,552,290 | -0.14(-0.55%) |
Jun 12, 2009 | 26.04 | 26.04 | 25.58 | 25.98 | 1,737,890 | -0.06(-0.25%) |
Jun 11, 2009 | 25.93 | 26.39 | 25.67 | 26.04 | 4,108,601 | +0.10(+0.39%) |
Jun 10, 2009 | 26.35 | 26.35 | 25.59 | 25.94 | 2,586,841 | +0.04(+0.14%) |
Jun 09, 2009 | 25.76 | 25.97 | 25.52 | 25.90 | 2,252,707 | +0.12(+0.47%) |
Jun 08, 2009 | 25.49 | 25.98 | 25.26 | 25.78 | 2,177,363 | +0.21(+0.83%) |
Jun 05, 2009 | 26.60 | 26.74 | 25.51 | 25.57 | 2,965,831 | -0.42(-1.63%) |
Jun 04, 2009 | 25.61 | 26.05 | 25.37 | 26.00 | 3,075,225 | +0.58(+2.29%) |
Jun 03, 2009 | 26.06 | 26.06 | 25.16 | 25.41 | 2,468,473 | -0.81(-3.10%) |
Jun 02, 2009 | 26.34 | 26.63 | 26.05 | 26.23 | 4,414,047 | -0.03(-0.11%) |
Jun 01, 2009 | 25.12 | 26.94 | 25.12 | 26.25 | 6,827,283 | +1.27(+5.10%) |
May 29, 2009 | 24.26 | 24.98 | 24.01 | 24.98 | 4,881,087 | +0.68(+2.81%) |
May 28, 2009 | 23.95 | 24.32 | 23.41 | 24.30 | 3,592,572 | +0.85(+3.62%) |
May 27, 2009 | 24.33 | 24.55 | 23.45 | 23.45 | 4,087,658 | -1.05(-4.30%) |
May 26, 2009 | 23.61 | 24.58 | 23.29 | 24.50 | 3,629,854 | +0.71(+2.99%) |
May 22, 2009 | 23.82 | 24.18 | 23.67 | 23.79 | 2,269,213 | +0.02(+0.08%) |
May 21, 2009 | 23.76 | 23.83 | 23.32 | 23.77 | 3,078,729 | -0.30(-1.23%) |
May 20, 2009 | 24.93 | 25.11 | 23.93 | 24.07 | 2,980,570 | -0.40(-1.62%) |
May 19, 2009 | 24.71 | 24.93 | 24.31 | 24.46 | 2,856,565 | -0.36(-1.45%) |
May 18, 2009 | 23.71 | 24.86 | 23.55 | 24.82 | 4,588,257 | +1.54(+6.62%) |
May 15, 2009 | 24.06 | 24.26 | 23.20 | 23.28 | 3,358,175 | -0.93(-3.85%) |
May 14, 2009 | 23.65 | 24.43 | 23.34 | 24.21 | 3,624,421 | +0.53(+2.22%) |
May 13, 2009 | 24.31 | 24.51 | 23.59 | 23.69 | 5,263,324 | -1.08(-4.36%) |
May 12, 2009 | 25.22 | 25.25 | 24.29 | 24.77 | 4,594,292 | +0.01(+0.04%) |
May 11, 2009 | 26.02 | 26.40 | 24.66 | 24.76 | 5,179,608 | -2.03(-7.58%) |
May 08, 2009 | 24.76 | 26.79 | 24.70 | 26.79 | 4,868,626 | +2.07(+8.37%) |
May 07, 2009 | 25.96 | 26.26 | 24.59 | 24.72 | 5,637,125 | -1.03(-4.02%) |
May 06, 2009 | 25.03 | 26.01 | 24.79 | 25.75 | 6,845,146 | +1.10(+4.46%) |
May 05, 2009 | 25.03 | 25.39 | 24.63 | 24.66 | 3,220,255 | -0.58(-2.31%) |
May 04, 2009 | 22.95 | 25.32 | 22.91 | 25.24 | 7,051,248 | +1.98(+8.50%) |