Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 28.84 | 28.98 | 28.59 | 28.64 | 2,020,662 | -0.17(-0.60%) |
Jul 30, 2009 | 29.12 | 29.26 | 28.81 | 28.81 | 1,470,870 | -0.22(-0.77%) |
Jul 29, 2009 | 29.37 | 29.39 | 28.92 | 29.03 | 1,856,218 | -0.45(-1.53%) |
Jul 28, 2009 | 29.20 | 29.70 | 29.05 | 29.48 | 1,641,883 | +0.27(+0.93%) |
Jul 27, 2009 | 29.17 | 29.32 | 29.03 | 29.21 | 1,609,987 | -0.16(-0.54%) |
Jul 24, 2009 | 29.28 | 29.73 | 28.78 | 29.37 | 881 | -0.60(-1.99%) |
Jul 23, 2009 | 29.08 | 30.29 | 28.73 | 29.96 | 4,846,132 | +2.04(+7.32%) |
Jul 22, 2009 | 27.68 | 28.04 | 27.65 | 27.92 | 1,599,005 | +0.25(+0.91%) |
Jul 21, 2009 | 27.68 | 27.81 | 27.35 | 27.67 | 1,030,722 | +0.21(+0.76%) |
Jul 20, 2009 | 27.47 | 27.52 | 27.03 | 27.46 | 1,304,543 | +0.10(+0.37%) |
Jul 17, 2009 | 27.40 | 27.61 | 27.25 | 27.36 | 1,390,894 | -0.04(-0.16%) |
Jul 16, 2009 | 27.15 | 27.45 | 27.07 | 27.40 | 1,300,168 | +0.21(+0.79%) |
Jul 15, 2009 | 27.17 | 27.20 | 26.89 | 27.19 | 1,078,449 | +0.27(+1.01%) |
Jul 14, 2009 | 26.59 | 26.93 | 26.43 | 26.92 | 1,584,634 | +0.49(+1.84%) |
Jul 13, 2009 | 26.33 | 26.52 | 26.31 | 26.43 | 1,679,941 | +0.14(+0.52%) |
Jul 10, 2009 | 26.39 | 26.49 | 26.15 | 26.29 | 1,172,933 | -0.14(-0.54%) |
Jul 09, 2009 | 26.45 | 26.63 | 26.26 | 26.44 | 1,429,172 | -0.09(-0.35%) |
Jul 08, 2009 | 26.28 | 26.58 | 26.07 | 26.53 | 1,775,912 | +0.28(+1.06%) |
Jul 07, 2009 | 26.49 | 26.64 | 26.16 | 26.25 | 1,763,561 | -0.39(-1.45%) |
Jul 06, 2009 | 26.05 | 26.66 | 25.98 | 26.64 | 1,319,385 | +0.49(+1.86%) |
Jul 02, 2009 | 26.13 | 26.33 | 25.93 | 26.15 | 1,432,029 | -0.26(-0.98%) |
Jul 01, 2009 | 25.96 | 26.42 | 25.65 | 26.41 | 2,027,711 | +0.60(+2.33%) |
Jun 30, 2009 | 25.85 | 25.87 | 25.50 | 25.81 | 1,281,348 | -0.02(-0.08%) |
Jun 29, 2009 | 25.79 | 25.90 | 25.70 | 25.83 | 1,029,787 | +0.03(+0.11%) |
Jun 26, 2009 | 25.88 | 25.99 | 25.64 | 25.80 | 1,947,438 | -0.19(-0.72%) |
Jun 25, 2009 | 25.30 | 25.98 | 25.27 | 25.98 | 2,031,285 | +0.59(+2.34%) |
Jun 24, 2009 | 25.13 | 25.40 | 25.00 | 25.39 | 1,747,820 | +0.42(+1.66%) |
Jun 23, 2009 | 24.98 | 25.07 | 24.80 | 24.97 | 1,838,339 | +0.10(+0.40%) |
Jun 22, 2009 | 24.71 | 25.07 | 24.71 | 24.87 | 1,756,386 | -0.05(-0.20%) |
Jun 19, 2009 | 25.22 | 25.27 | 24.92 | 24.92 | 2,641,554 | +0.12(+0.49%) |
Jun 18, 2009 | 24.44 | 24.87 | 24.42 | 24.80 | 1,312,086 | +0.35(+1.44%) |
Jun 17, 2009 | 24.29 | 24.55 | 24.16 | 24.45 | 1,025,787 | +0.18(+0.74%) |
Jun 16, 2009 | 24.86 | 24.86 | 24.24 | 24.27 | 1,760,514 | -0.44(-1.80%) |
Jun 15, 2009 | 25.27 | 25.27 | 24.67 | 24.72 | 1,635,062 | -0.65(-2.57%) |
Jun 12, 2009 | 25.10 | 25.41 | 25.02 | 25.37 | 810,490 | +0.13(+0.51%) |
Jun 11, 2009 | 25.17 | 25.48 | 25.02 | 25.24 | 1,238,254 | +0.13(+0.51%) |
Jun 10, 2009 | 25.38 | 25.54 | 24.92 | 25.11 | 1,541,100 | -0.22(-0.85%) |
Jun 09, 2009 | 25.27 | 25.48 | 25.20 | 25.33 | 1,489,000 | +0.07(+0.28%) |
Jun 08, 2009 | 25.07 | 25.41 | 24.98 | 25.25 | 1,928,567 | +0.26(+1.03%) |
Jun 05, 2009 | 25.38 | 25.38 | 24.92 | 25.00 | 1,414,472 | -0.19(-0.77%) |
Jun 04, 2009 | 25.47 | 25.61 | 25.07 | 25.19 | 1,657,071 | -0.36(-1.40%) |
Jun 03, 2009 | 25.45 | 25.63 | 25.30 | 25.55 | 1,774,549 | -0.08(-0.31%) |
Jun 02, 2009 | 25.31 | 25.75 | 25.24 | 25.63 | 2,308,756 | +0.22(+0.87%) |
Jun 01, 2009 | 25.45 | 25.54 | 25.26 | 25.40 | 1,635,124 | +0.16(+0.62%) |
May 29, 2009 | 25.07 | 25.25 | 24.83 | 25.25 | 1,690,447 | +0.19(+0.77%) |
May 28, 2009 | 25.07 | 25.10 | 24.72 | 25.05 | 1,282,298 | +0.14(+0.58%) |
May 27, 2009 | 25.25 | 25.32 | 24.84 | 24.91 | 1,561,768 | -0.39(-1.53%) |
May 26, 2009 | 24.97 | 25.36 | 24.66 | 25.30 | 1,932,353 | +0.29(+1.18%) |
May 22, 2009 | 24.99 | 25.20 | 24.90 | 25.00 | 1,827,283 | +0.01(+0.03%) |
May 21, 2009 | 25.11 | 25.17 | 24.74 | 25.00 | 1,540,980 | -0.17(-0.68%) |
May 20, 2009 | 25.53 | 25.63 | 25.15 | 25.17 | 3,235,639 | -0.45(-1.76%) |
May 19, 2009 | 25.36 | 25.70 | 25.22 | 25.62 | 1,940,878 | +0.18(+0.70%) |
May 18, 2009 | 25.35 | 25.45 | 25.18 | 25.44 | 1,538,230 | +0.15(+0.60%) |
May 15, 2009 | 25.14 | 25.31 | 24.98 | 25.29 | 1,632,742 | +0.06(+0.23%) |
May 14, 2009 | 25.43 | 25.51 | 25.05 | 25.23 | 1,475,528 | -0.01(-0.06%) |
May 13, 2009 | 25.45 | 25.55 | 25.20 | 25.25 | 1,282,695 | -0.35(-1.37%) |
May 12, 2009 | 25.37 | 25.68 | 25.33 | 25.60 | 1,553,940 | +0.24(+0.93%) |
May 11, 2009 | 24.95 | 25.46 | 24.95 | 25.36 | 1,979,643 | +0.11(+0.45%) |
May 08, 2009 | 25.35 | 25.45 | 25.06 | 25.25 | 1,493,360 | +0.06(+0.26%) |
May 07, 2009 | 25.46 | 25.48 | 25.06 | 25.18 | 1,749,938 | -0.16(-0.65%) |
May 06, 2009 | 25.84 | 25.84 | 25.23 | 25.35 | 1,809,190 | -0.34(-1.31%) |
May 05, 2009 | 25.88 | 26.16 | 25.65 | 25.68 | 1,656,727 | -0.29(-1.10%) |
May 04, 2009 | 25.85 | 25.97 | 25.78 | 25.97 | 1,831,645 | +0.37(+1.46%) |