Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 25.52 | 26.06 | 25.45 | 25.80 | 7,520,096 | +0.39(+1.53%) |
Jul 30, 2009 | 25.81 | 25.97 | 25.21 | 25.41 | 10,434,962 | -0.78(-2.99%) |
Jul 29, 2009 | 25.62 | 26.25 | 25.53 | 26.19 | 6,681,419 | +0.40(+1.56%) |
Jul 28, 2009 | 25.55 | 25.84 | 25.47 | 25.79 | 4,200,588 | +0.19(+0.76%) |
Jul 27, 2009 | 25.56 | 25.63 | 25.37 | 25.59 | 4,285,878 | +0.02(+0.08%) |
Jul 24, 2009 | 24.93 | 25.61 | 24.84 | 25.57 | 5,380,214 | +0.64(+2.58%) |
Jul 23, 2009 | 24.14 | 25.09 | 24.14 | 24.93 | 5,224,522 | +0.42(+1.69%) |
Jul 22, 2009 | 24.64 | 24.71 | 24.41 | 24.51 | 4,766,836 | -0.22(-0.90%) |
Jul 21, 2009 | 24.77 | 24.78 | 24.47 | 24.74 | 5,248,757 | +0.10(+0.39%) |
Jul 20, 2009 | 24.31 | 24.67 | 24.31 | 24.64 | 4,407,129 | +0.19(+0.76%) |
Jul 17, 2009 | 24.65 | 24.66 | 24.23 | 24.45 | 4,830,363 | -0.12(-0.48%) |
Jul 16, 2009 | 24.30 | 24.63 | 24.11 | 24.57 | 4,124,043 | +0.26(+1.05%) |
Jul 15, 2009 | 23.95 | 24.54 | 23.81 | 24.31 | 5,139,192 | +0.46(+1.95%) |
Jul 14, 2009 | 23.36 | 23.85 | 23.29 | 23.85 | 3,951,477 | +0.23(+0.97%) |
Jul 13, 2009 | 23.30 | 23.70 | 23.07 | 23.62 | 4,552,073 | +0.26(+1.13%) |
Jul 10, 2009 | 23.31 | 23.46 | 23.20 | 23.36 | 3,616,759 | +0.04(+0.18%) |
Jul 09, 2009 | 23.59 | 23.59 | 23.26 | 23.32 | 5,096,882 | -0.19(-0.82%) |
Jul 08, 2009 | 23.58 | 23.61 | 23.03 | 23.51 | 6,983,424 | +0.43(+1.86%) |
Jul 07, 2009 | 23.67 | 23.75 | 23.07 | 23.08 | 5,815,724 | -0.65(-2.74%) |
Jul 06, 2009 | 23.59 | 23.75 | 23.44 | 23.73 | 5,331,439 | +0.06(+0.26%) |
Jul 02, 2009 | 24.26 | 24.40 | 23.61 | 23.67 | 5,775,388 | -0.81(-3.31%) |
Jul 01, 2009 | 24.54 | 24.62 | 24.29 | 24.48 | 4,874,516 | -0.06(-0.25%) |
Jun 30, 2009 | 24.44 | 24.64 | 24.28 | 24.54 | 5,698,186 | +0.10(+0.43%) |
Jun 29, 2009 | 24.06 | 24.48 | 23.98 | 24.44 | 3,563,072 | +0.42(+1.73%) |
Jun 26, 2009 | 23.90 | 24.08 | 23.80 | 24.02 | 5,937,718 | +0.06(+0.23%) |
Jun 25, 2009 | 23.91 | 24.17 | 23.77 | 23.97 | 7,965,446 | -0.57(-2.31%) |
Jun 24, 2009 | 24.43 | 24.61 | 24.27 | 24.53 | 4,449,516 | +0.25(+1.03%) |
Jun 23, 2009 | 24.38 | 24.48 | 24.13 | 24.29 | 3,777,790 | -0.08(-0.31%) |
Jun 22, 2009 | 24.49 | 24.60 | 24.25 | 24.36 | 4,776,286 | -0.35(-1.40%) |
Jun 19, 2009 | 24.37 | 24.81 | 24.08 | 24.71 | 10,086,205 | +0.20(+0.82%) |
Jun 18, 2009 | 24.55 | 25.02 | 24.38 | 24.51 | 8,802,263 | -0.55(-2.21%) |
Jun 17, 2009 | 24.99 | 25.28 | 24.96 | 25.06 | 6,151,851 | -0.03(-0.11%) |
Jun 16, 2009 | 25.41 | 25.45 | 25.09 | 25.09 | 5,551,280 | -0.19(-0.74%) |
Jun 15, 2009 | 25.55 | 25.74 | 25.07 | 25.28 | 5,373,129 | -0.55(-2.12%) |
Jun 12, 2009 | 25.81 | 25.95 | 25.34 | 25.82 | 3,422,780 | -0.08(-0.32%) |
Jun 11, 2009 | 25.93 | 26.29 | 25.86 | 25.91 | 4,294,636 | +0.01(+0.05%) |
Jun 10, 2009 | 26.49 | 26.49 | 25.66 | 25.89 | 5,823,480 | -0.63(-2.38%) |
Jun 09, 2009 | 26.70 | 26.72 | 26.38 | 26.52 | 2,547,288 | +0.01(+0.05%) |
Jun 08, 2009 | 26.40 | 26.70 | 26.18 | 26.51 | 2,637,749 | -0.19(-0.70%) |
Jun 05, 2009 | 26.54 | 26.97 | 26.53 | 26.70 | 4,359,330 | +0.29(+1.10%) |
Jun 04, 2009 | 26.38 | 26.55 | 26.08 | 26.40 | 3,254,659 | +0.10(+0.37%) |
Jun 03, 2009 | 26.66 | 26.66 | 26.00 | 26.31 | 4,453,149 | -0.41(-1.53%) |
Jun 02, 2009 | 26.74 | 26.88 | 26.56 | 26.72 | 4,167,164 | -0.17(-0.62%) |
Jun 01, 2009 | 26.37 | 27.06 | 26.36 | 26.88 | 4,393,340 | +0.56(+2.13%) |
May 29, 2009 | 26.23 | 26.43 | 25.97 | 26.32 | 5,137,686 | +0.01(+0.03%) |
May 28, 2009 | 25.82 | 26.37 | 25.61 | 26.31 | 7,494,870 | +0.64(+2.48%) |
May 27, 2009 | 25.68 | 25.95 | 25.43 | 25.68 | 6,294,938 | +0.07(+0.27%) |
May 26, 2009 | 24.57 | 25.65 | 24.50 | 25.61 | 7,170,428 | +0.70(+2.81%) |
May 22, 2009 | 24.59 | 25.12 | 24.40 | 24.91 | 4,816,233 | +0.29(+1.18%) |
May 21, 2009 | 24.02 | 24.62 | 23.90 | 24.62 | 7,472,999 | +0.15(+0.62%) |
May 20, 2009 | 24.72 | 24.83 | 24.44 | 24.47 | 6,853,136 | -0.27(-1.09%) |
May 19, 2009 | 25.14 | 25.21 | 24.68 | 24.74 | 5,534,562 | -0.44(-1.76%) |
May 18, 2009 | 24.93 | 25.21 | 24.69 | 25.18 | 4,019,063 | +0.39(+1.59%) |
May 15, 2009 | 25.07 | 25.24 | 24.74 | 24.78 | 5,602,362 | -0.26(-1.05%) |
May 14, 2009 | 25.21 | 25.46 | 24.94 | 25.05 | 5,917,996 | -0.09(-0.36%) |
May 13, 2009 | 25.41 | 25.55 | 25.01 | 25.14 | 4,493,020 | -0.49(-1.92%) |
May 12, 2009 | 25.51 | 25.71 | 25.22 | 25.63 | 4,973,887 | +0.13(+0.52%) |
May 11, 2009 | 25.01 | 25.66 | 24.78 | 25.50 | 4,761,150 | -0.01(-0.05%) |
May 08, 2009 | 25.41 | 25.69 | 25.02 | 25.51 | 6,053,872 | +0.31(+1.24%) |
May 07, 2009 | 25.43 | 25.77 | 25.02 | 25.20 | 7,098,275 | -0.30(-1.17%) |
May 06, 2009 | 24.95 | 25.66 | 24.78 | 25.50 | 7,390,098 | +0.79(+3.19%) |
May 05, 2009 | 23.96 | 25.39 | 23.90 | 24.71 | 10,123,305 | +0.57(+2.35%) |
May 04, 2009 | 24.80 | 24.80 | 23.94 | 24.14 | 9,828,994 | -0.46(-1.86%) |