Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 26.47 | 26.66 | 25.76 | 25.97 | 1,895,251 | -0.50(-1.89%) |
Jul 30, 2009 | 26.88 | 27.15 | 26.29 | 26.47 | 1,771,473 | -0.28(-1.03%) |
Jul 29, 2009 | 26.28 | 26.91 | 25.94 | 26.75 | 3,809,034 | +1.08(+4.20%) |
Jul 28, 2009 | 25.00 | 25.84 | 24.85 | 25.67 | 2,411,934 | +0.89(+3.60%) |
Jul 27, 2009 | 24.60 | 24.85 | 24.20 | 24.78 | 1,376,628 | +0.21(+0.84%) |
Jul 24, 2009 | 23.73 | 24.57 | 23.73 | 24.57 | 1,411 | +0.71(+2.98%) |
Jul 23, 2009 | 23.93 | 24.11 | 23.75 | 23.86 | 1,016,643 | -0.04(-0.16%) |
Jul 22, 2009 | 23.85 | 24.39 | 23.57 | 23.90 | 1,180,669 | -0.10(-0.41%) |
Jul 21, 2009 | 24.05 | 24.62 | 23.66 | 24.00 | 899,402 | -0.11(-0.45%) |
Jul 20, 2009 | 24.34 | 24.35 | 23.80 | 24.10 | 1,372,082 | -0.20(-0.83%) |
Jul 17, 2009 | 24.28 | 24.47 | 24.05 | 24.30 | 1,525,050 | +0.09(+0.39%) |
Jul 16, 2009 | 23.39 | 24.25 | 23.29 | 24.21 | 1,179,298 | +0.70(+2.96%) |
Jul 15, 2009 | 23.14 | 23.56 | 22.85 | 23.52 | 1,288,584 | +0.62(+2.71%) |
Jul 14, 2009 | 22.52 | 22.95 | 22.17 | 22.89 | 1,607,818 | +0.28(+1.26%) |
Jul 13, 2009 | 22.26 | 22.61 | 22.22 | 22.61 | 1,561,765 | -0.13(-0.57%) |
Jul 10, 2009 | 22.72 | 22.96 | 22.23 | 22.74 | 808,321 | +0.02(+0.08%) |
Jul 09, 2009 | 22.95 | 23.18 | 22.44 | 22.72 | 1,047,577 | -0.22(-0.98%) |
Jul 08, 2009 | 23.56 | 23.61 | 22.46 | 22.95 | 1,615,040 | -0.48(-2.03%) |
Jul 07, 2009 | 22.46 | 23.95 | 22.38 | 23.42 | 2,159,143 | +0.91(+4.05%) |
Jul 06, 2009 | 22.68 | 22.68 | 22.11 | 22.51 | 1,700,039 | -0.11(-0.47%) |
Jul 02, 2009 | 22.73 | 22.78 | 22.24 | 22.62 | 1,394,404 | -0.46(-2.00%) |
Jul 01, 2009 | 22.87 | 23.16 | 22.59 | 23.08 | 1,206,752 | +0.27(+1.17%) |
Jun 30, 2009 | 23.07 | 23.18 | 22.45 | 22.81 | 1,239,857 | -0.26(-1.11%) |
Jun 29, 2009 | 23.05 | 23.13 | 22.43 | 23.07 | 1,128,085 | +0.01(+0.04%) |
Jun 26, 2009 | 23.44 | 23.44 | 22.81 | 23.06 | 1,226,179 | -0.40(-1.71%) |
Jun 25, 2009 | 23.22 | 23.79 | 23.09 | 23.46 | 1,610,599 | +0.88(+3.89%) |
Jun 24, 2009 | 22.11 | 22.75 | 21.97 | 22.59 | 1,067,747 | +0.57(+2.61%) |
Jun 23, 2009 | 22.66 | 22.76 | 21.93 | 22.01 | 1,303,797 | -0.66(-2.92%) |
Jun 22, 2009 | 23.13 | 23.20 | 22.42 | 22.67 | 1,001,449 | -0.67(-2.86%) |
Jun 19, 2009 | 24.22 | 24.22 | 23.24 | 23.34 | 1,150,908 | -0.62(-2.57%) |
Jun 18, 2009 | 23.07 | 24.12 | 22.91 | 23.96 | 1,465,515 | +0.84(+3.64%) |
Jun 17, 2009 | 23.54 | 23.87 | 23.03 | 23.12 | 1,822,774 | -0.42(-1.79%) |
Jun 16, 2009 | 24.13 | 24.60 | 23.41 | 23.54 | 1,117,606 | -0.50(-2.08%) |
Jun 15, 2009 | 24.11 | 24.27 | 23.30 | 24.04 | 2,343,662 | -0.43(-1.74%) |
Jun 12, 2009 | 25.10 | 25.21 | 24.36 | 24.46 | 1,477,799 | -0.64(-2.57%) |
Jun 11, 2009 | 25.16 | 25.68 | 25.06 | 25.11 | 1,034,184 | -0.04(-0.15%) |
Jun 10, 2009 | 25.76 | 25.83 | 24.99 | 25.14 | 1,321,248 | -0.54(-2.11%) |
Jun 09, 2009 | 25.63 | 25.84 | 25.29 | 25.69 | 975,995 | +0.04(+0.15%) |
Jun 08, 2009 | 25.51 | 25.86 | 25.48 | 25.65 | 1,714,710 | +0.17(+0.66%) |
Jun 05, 2009 | 25.21 | 25.58 | 24.80 | 25.48 | 1,223,544 | +0.31(+1.22%) |
Jun 04, 2009 | 25.34 | 25.43 | 24.78 | 25.17 | 1,005,466 | -0.15(-0.59%) |
Jun 03, 2009 | 25.87 | 25.87 | 25.02 | 25.32 | 1,764,904 | -0.83(-3.18%) |
Jun 02, 2009 | 26.30 | 26.79 | 25.87 | 26.15 | 1,851,718 | -0.18(-0.67%) |
Jun 01, 2009 | 25.84 | 26.50 | 25.81 | 26.33 | 2,465,410 | +0.68(+2.64%) |
May 29, 2009 | 25.62 | 25.65 | 25.04 | 25.65 | 1,020,790 | +0.22(+0.86%) |
May 28, 2009 | 25.99 | 26.18 | 25.25 | 25.43 | 2,050,048 | -0.47(-1.80%) |
May 27, 2009 | 25.91 | 26.20 | 25.62 | 25.90 | 1,234,541 | -0.01(-0.05%) |
May 26, 2009 | 24.88 | 26.15 | 24.85 | 25.92 | 1,650,841 | +0.65(+2.57%) |
May 22, 2009 | 25.36 | 25.52 | 25.06 | 25.27 | 960,555 | +0.08(+0.33%) |
May 21, 2009 | 26.58 | 26.90 | 24.78 | 25.18 | 4,375,512 | -1.57(-5.88%) |
May 20, 2009 | 24.42 | 26.82 | 24.11 | 26.76 | 10,532,102 | +2.30(+9.39%) |
May 19, 2009 | 23.65 | 24.65 | 23.64 | 24.46 | 2,555,847 | +0.83(+3.50%) |
May 18, 2009 | 22.99 | 23.66 | 22.10 | 23.63 | 3,547,741 | +0.66(+2.87%) |
May 15, 2009 | 23.63 | 24.00 | 22.92 | 22.97 | 2,879,886 | -0.67(-2.84%) |
May 14, 2009 | 23.75 | 23.81 | 23.21 | 23.65 | 1,546,616 | +0.02(+0.10%) |
May 13, 2009 | 23.90 | 24.31 | 23.55 | 23.62 | 1,606,936 | -0.47(-1.96%) |
May 12, 2009 | 24.47 | 24.58 | 23.87 | 24.09 | 1,903,644 | -0.28(-1.17%) |
May 11, 2009 | 24.09 | 25.07 | 23.75 | 24.38 | 2,707,948 | +0.50(+2.11%) |
May 08, 2009 | 23.41 | 24.22 | 23.41 | 23.87 | 2,201,828 | -0.08(-0.35%) |
May 07, 2009 | 23.55 | 24.42 | 23.44 | 23.96 | 1,949,136 | +0.54(+2.31%) |
May 06, 2009 | 23.84 | 23.84 | 23.02 | 23.42 | 1,795,671 | -0.29(-1.24%) |
May 05, 2009 | 23.23 | 23.77 | 23.10 | 23.71 | 2,004,183 | +0.50(+2.13%) |
May 04, 2009 | 22.40 | 23.22 | 21.81 | 23.22 | 3,414,206 | +0.32(+1.41%) |