Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 26.17 | 26.69 | 26.00 | 26.38 | 460,257 | +0.11(+0.42%) |
Jul 30, 2009 | 26.40 | 26.72 | 26.00 | 26.27 | 443,344 | +0.09(+0.35%) |
Jul 29, 2009 | 26.10 | 26.26 | 25.81 | 26.18 | 549,399 | -0.15(-0.57%) |
Jul 28, 2009 | 26.39 | 26.56 | 26.01 | 26.33 | 435,706 | -0.22(-0.83%) |
Jul 27, 2009 | 26.31 | 26.58 | 26.26 | 26.55 | 351,226 | +0.05(+0.17%) |
Jul 24, 2009 | 26.14 | 26.50 | 25.99 | 26.50 | 2,068 | +0.42(+1.59%) |
Jul 23, 2009 | 25.76 | 26.57 | 25.76 | 26.09 | 946,394 | +0.29(+1.13%) |
Jul 22, 2009 | 25.44 | 25.92 | 25.37 | 25.80 | 466,335 | +0.14(+0.53%) |
Jul 21, 2009 | 25.49 | 25.79 | 25.29 | 25.66 | 491,355 | +0.24(+0.95%) |
Jul 20, 2009 | 24.65 | 25.54 | 24.65 | 25.42 | 702,431 | +0.30(+1.19%) |
Jul 17, 2009 | 25.09 | 25.42 | 24.70 | 25.12 | 1,178,841 | +0.29(+1.18%) |
Jul 16, 2009 | 24.39 | 24.94 | 24.17 | 24.83 | 1,021,024 | +0.51(+2.08%) |
Jul 15, 2009 | 23.64 | 24.34 | 23.64 | 24.32 | 991,500 | +0.86(+3.69%) |
Jul 14, 2009 | 22.81 | 23.45 | 22.80 | 23.45 | 568,740 | +0.44(+1.89%) |
Jul 13, 2009 | 22.58 | 23.05 | 22.58 | 23.02 | 696,552 | +0.40(+1.78%) |
Jul 10, 2009 | 22.33 | 22.71 | 22.24 | 22.62 | 510,674 | +0.11(+0.49%) |
Jul 09, 2009 | 22.41 | 22.67 | 22.10 | 22.51 | 490,960 | +0.36(+1.64%) |
Jul 08, 2009 | 22.43 | 22.70 | 21.95 | 22.14 | 566,041 | -0.30(-1.33%) |
Jul 07, 2009 | 22.67 | 22.77 | 22.25 | 22.44 | 750,062 | -0.25(-1.09%) |
Jul 06, 2009 | 22.79 | 22.79 | 22.31 | 22.69 | 600,451 | -0.16(-0.71%) |
Jul 02, 2009 | 23.43 | 23.48 | 22.75 | 22.85 | 550,579 | -0.94(-3.96%) |
Jul 01, 2009 | 23.64 | 24.03 | 23.64 | 23.79 | 521,687 | +0.34(+1.44%) |
Jun 30, 2009 | 23.50 | 23.69 | 23.09 | 23.45 | 925,613 | +0.04(+0.17%) |
Jun 29, 2009 | 23.35 | 23.62 | 23.16 | 23.42 | 635,859 | +0.18(+0.78%) |
Jun 26, 2009 | 23.19 | 23.28 | 22.70 | 23.23 | 1,657,361 | -0.10(-0.45%) |
Jun 25, 2009 | 22.71 | 23.38 | 22.68 | 23.34 | 1,032,448 | +0.93(+4.15%) |
Jun 24, 2009 | 22.65 | 22.75 | 22.30 | 22.41 | 637,060 | -0.14(-0.63%) |
Jun 23, 2009 | 22.83 | 22.88 | 22.43 | 22.55 | 930,268 | -0.20(-0.89%) |
Jun 22, 2009 | 23.42 | 23.54 | 22.58 | 22.75 | 1,038,318 | -0.89(-3.77%) |
Jun 19, 2009 | 24.14 | 24.45 | 23.31 | 23.64 | 1,500,992 | -0.57(-2.36%) |
Jun 18, 2009 | 23.57 | 24.23 | 23.44 | 24.22 | 1,303,149 | +0.69(+2.93%) |
Jun 17, 2009 | 23.03 | 23.66 | 22.90 | 23.53 | 1,473,748 | +0.40(+1.74%) |
Jun 16, 2009 | 22.54 | 23.18 | 22.57 | 23.12 | 1,541,426 | +0.58(+2.57%) |
Jun 15, 2009 | 22.96 | 22.96 | 22.30 | 22.54 | 726,370 | -0.65(-2.80%) |
Jun 12, 2009 | 23.03 | 23.20 | 22.71 | 23.19 | 608,442 | +0.01(+0.03%) |
Jun 11, 2009 | 22.73 | 23.42 | 22.64 | 23.19 | 571,268 | +0.48(+2.12%) |
Jun 10, 2009 | 22.61 | 22.73 | 22.34 | 22.71 | 663,757 | +0.29(+1.28%) |
Jun 09, 2009 | 22.43 | 22.53 | 22.27 | 22.42 | 822,790 | +0.14(+0.61%) |
Jun 08, 2009 | 22.10 | 22.41 | 21.86 | 22.28 | 522,796 | -0.03(-0.15%) |
Jun 05, 2009 | 22.18 | 22.32 | 21.75 | 22.32 | 1,117,794 | +0.44(+2.02%) |
Jun 04, 2009 | 21.91 | 22.03 | 21.72 | 21.88 | 759,099 | +0.12(+0.54%) |
Jun 03, 2009 | 22.47 | 22.54 | 21.51 | 21.76 | 633,367 | -0.83(-3.66%) |
Jun 02, 2009 | 22.47 | 22.84 | 22.40 | 22.58 | 774,942 | -0.06(-0.26%) |
Jun 01, 2009 | 22.06 | 22.69 | 22.06 | 22.64 | 652,580 | +0.85(+3.88%) |
May 29, 2009 | 21.60 | 21.84 | 21.20 | 21.80 | 727,331 | +0.34(+1.61%) |
May 28, 2009 | 20.74 | 21.51 | 20.49 | 21.45 | 1,416,892 | +0.86(+4.20%) |
May 27, 2009 | 21.19 | 21.28 | 20.57 | 20.59 | 533,027 | -0.57(-2.70%) |
May 26, 2009 | 20.33 | 21.31 | 20.22 | 21.16 | 520,253 | +0.60(+2.91%) |
May 22, 2009 | 20.66 | 20.92 | 20.55 | 20.56 | 332,174 | -0.08(-0.38%) |
May 21, 2009 | 21.02 | 21.02 | 20.47 | 20.64 | 531,922 | -0.51(-2.43%) |
May 20, 2009 | 20.91 | 21.42 | 20.89 | 21.15 | 1,002,521 | +0.45(+2.17%) |
May 19, 2009 | 20.30 | 20.83 | 20.24 | 20.70 | 770,058 | +0.35(+1.72%) |
May 18, 2009 | 20.21 | 20.39 | 20.04 | 20.35 | 442,678 | +0.33(+1.62%) |
May 15, 2009 | 20.46 | 20.46 | 19.87 | 20.03 | 417,023 | -0.53(-2.59%) |
May 14, 2009 | 20.52 | 20.62 | 20.22 | 20.56 | 569,884 | +0.10(+0.51%) |
May 13, 2009 | 20.93 | 21.19 | 20.45 | 20.46 | 547,041 | -0.67(-3.17%) |
May 12, 2009 | 21.36 | 21.47 | 21.01 | 21.13 | 412,769 | -0.08(-0.40%) |
May 11, 2009 | 21.16 | 21.43 | 21.13 | 21.21 | 467,855 | -0.24(-1.12%) |
May 08, 2009 | 21.57 | 21.82 | 21.43 | 21.45 | 922,839 | +0.20(+0.93%) |
May 07, 2009 | 21.62 | 21.86 | 21.17 | 21.25 | 679,428 | -0.30(-1.37%) |
May 06, 2009 | 21.94 | 22.07 | 21.31 | 21.55 | 961,232 | -0.12(-0.57%) |
May 05, 2009 | 22.21 | 22.32 | 21.45 | 21.67 | 559,059 | -0.60(-2.69%) |
May 04, 2009 | 21.96 | 22.28 | 21.89 | 22.27 | 888,362 | +0.67(+3.10%) |