Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 26.43 | 26.68 | 26.40 | 26.42 | 2,211,326 | -0.08(-0.30%) |
Jul 30, 2009 | 26.58 | 26.70 | 26.41 | 26.50 | 3,150,527 | +0.09(+0.34%) |
Jul 29, 2009 | 26.24 | 26.47 | 26.08 | 26.41 | 2,646,575 | +0.07(+0.27%) |
Jul 28, 2009 | 26.07 | 26.45 | 25.90 | 26.34 | 3,417,986 | +0.24(+0.92%) |
Jul 27, 2009 | 26.02 | 26.11 | 25.77 | 26.10 | 2,598,549 | +0.10(+0.38%) |
Jul 24, 2009 | 25.48 | 26.07 | 25.42 | 26.00 | 3,410,673 | +0.28(+1.07%) |
Jul 23, 2009 | 25.19 | 25.80 | 24.88 | 25.73 | 4,391,313 | +0.55(+2.19%) |
Jul 22, 2009 | 24.70 | 25.28 | 24.70 | 25.18 | 2,621,874 | +0.03(+0.11%) |
Jul 21, 2009 | 25.29 | 25.34 | 24.88 | 25.15 | 3,053,092 | -0.03(-0.11%) |
Jul 20, 2009 | 24.87 | 25.21 | 24.85 | 25.18 | 3,119,900 | +0.31(+1.25%) |
Jul 17, 2009 | 24.89 | 25.02 | 24.58 | 24.87 | 4,903,782 | +0.10(+0.40%) |
Jul 16, 2009 | 25.16 | 25.23 | 24.71 | 24.77 | 6,498,961 | -0.48(-1.90%) |
Jul 15, 2009 | 24.61 | 25.34 | 24.41 | 25.25 | 3,118,733 | +0.76(+3.09%) |
Jul 14, 2009 | 24.60 | 24.71 | 24.39 | 24.49 | 3,872,908 | -0.22(-0.90%) |
Jul 13, 2009 | 24.18 | 24.74 | 23.96 | 24.71 | 3,329,186 | +0.28(+1.16%) |
Jul 10, 2009 | 24.13 | 24.65 | 24.13 | 24.43 | 3,023,385 | +0.16(+0.66%) |
Jul 09, 2009 | 24.08 | 24.45 | 23.99 | 24.27 | 3,087,785 | +0.20(+0.81%) |
Jul 08, 2009 | 24.14 | 24.46 | 23.91 | 24.07 | 4,090,549 | +0.02(+0.07%) |
Jul 07, 2009 | 24.75 | 24.87 | 24.06 | 24.06 | 4,033,670 | -0.81(-3.26%) |
Jul 06, 2009 | 24.79 | 24.91 | 24.55 | 24.87 | 2,582,100 | +0.09(+0.36%) |
Jul 02, 2009 | 25.05 | 25.14 | 24.64 | 24.78 | 2,771,368 | -0.51(-2.01%) |
Jul 01, 2009 | 25.29 | 25.53 | 25.08 | 25.28 | 3,391,819 | +0.20(+0.82%) |
Jun 30, 2009 | 25.27 | 25.31 | 24.86 | 25.08 | 3,251,350 | -0.07(-0.28%) |
Jun 29, 2009 | 25.01 | 25.30 | 24.76 | 25.15 | 2,924,954 | -0.07(-0.28%) |
Jun 26, 2009 | 25.00 | 25.40 | 24.82 | 25.22 | 3,384,145 | +0.07(+0.28%) |
Jun 25, 2009 | 24.99 | 25.15 | 24.44 | 25.15 | 2,805,205 | +0.50(+2.02%) |
Jun 24, 2009 | 24.37 | 24.79 | 24.30 | 24.65 | 3,414,046 | +0.38(+1.58%) |
Jun 23, 2009 | 24.42 | 24.58 | 24.13 | 24.27 | 3,615,346 | +0.04(+0.18%) |
Jun 22, 2009 | 24.42 | 24.51 | 24.17 | 24.22 | 4,617,910 | -0.77(-3.06%) |
Jun 19, 2009 | 25.10 | 25.27 | 24.60 | 24.99 | 4,740,653 | +0.18(+0.72%) |
Jun 18, 2009 | 24.96 | 25.12 | 24.53 | 24.81 | 3,349,511 | -0.34(-1.34%) |
Jun 17, 2009 | 24.98 | 25.41 | 24.57 | 25.15 | 4,694,681 | +0.49(+1.98%) |
Jun 16, 2009 | 24.80 | 25.04 | 24.65 | 24.66 | 4,313,277 | -0.08(-0.32%) |
Jun 15, 2009 | 25.02 | 25.26 | 24.32 | 24.74 | 3,800,201 | -0.74(-2.90%) |
Jun 12, 2009 | 25.21 | 25.48 | 24.92 | 25.48 | 2,573,982 | +0.20(+0.77%) |
Jun 11, 2009 | 25.00 | 25.52 | 24.96 | 25.28 | 3,693,108 | -0.01(-0.04%) |
Jun 10, 2009 | 25.33 | 25.60 | 24.87 | 25.29 | 3,936,835 | -0.14(-0.56%) |
Jun 09, 2009 | 25.08 | 25.62 | 24.91 | 25.43 | 4,200,616 | +0.43(+1.71%) |
Jun 08, 2009 | 24.83 | 25.21 | 24.72 | 25.01 | 5,143,687 | +0.20(+0.79%) |
Jun 05, 2009 | 24.86 | 24.90 | 24.46 | 24.81 | 3,909,441 | +0.23(+0.94%) |
Jun 04, 2009 | 24.52 | 24.65 | 24.28 | 24.58 | 3,570,114 | -0.08(-0.32%) |
Jun 03, 2009 | 24.14 | 24.74 | 24.14 | 24.66 | 3,113,384 | +0.00(+0.00%) |
Jun 02, 2009 | 24.46 | 24.81 | 24.34 | 24.66 | 5,080,101 | +0.08(+0.33%) |
Jun 01, 2009 | 24.47 | 24.68 | 24.22 | 24.58 | 3,992,320 | +0.36(+1.51%) |
May 29, 2009 | 23.82 | 24.22 | 23.58 | 24.22 | 3,800,969 | +0.49(+2.06%) |
May 28, 2009 | 24.03 | 24.05 | 23.64 | 23.73 | 5,822,979 | -0.01(-0.04%) |
May 27, 2009 | 24.79 | 24.79 | 23.74 | 23.74 | 5,005,569 | -0.93(-3.75%) |
May 26, 2009 | 23.82 | 24.71 | 23.58 | 24.66 | 6,503,663 | +0.96(+4.05%) |
May 22, 2009 | 24.33 | 24.33 | 23.58 | 23.70 | 4,754,881 | -0.56(-2.31%) |
May 21, 2009 | 23.17 | 24.76 | 23.11 | 24.26 | 10,266,339 | +1.82(+8.13%) |
May 20, 2009 | 22.40 | 22.80 | 22.27 | 22.44 | 4,716,615 | +0.05(+0.24%) |
May 19, 2009 | 21.91 | 22.52 | 21.59 | 22.38 | 3,767,432 | +0.57(+2.61%) |
May 18, 2009 | 21.52 | 21.81 | 21.37 | 21.81 | 2,636,700 | +0.48(+2.25%) |
May 15, 2009 | 21.54 | 21.74 | 21.32 | 21.33 | 3,410,800 | -0.30(-1.40%) |
May 14, 2009 | 21.86 | 21.86 | 21.45 | 21.64 | 2,266,592 | +0.20(+0.91%) |
May 13, 2009 | 21.71 | 21.95 | 21.32 | 21.44 | 2,833,020 | -0.44(-2.03%) |
May 12, 2009 | 21.78 | 22.05 | 21.43 | 21.88 | 4,166,080 | +0.33(+1.53%) |
May 11, 2009 | 21.19 | 21.77 | 21.09 | 21.56 | 2,686,496 | +0.15(+0.71%) |
May 08, 2009 | 21.86 | 21.86 | 21.05 | 21.40 | 4,187,313 | +0.18(+0.84%) |
May 07, 2009 | 21.41 | 21.73 | 21.10 | 21.23 | 5,221,858 | -0.37(-1.73%) |
May 06, 2009 | 21.22 | 21.66 | 21.20 | 21.60 | 4,280,318 | +0.20(+0.91%) |
May 05, 2009 | 20.73 | 21.42 | 20.68 | 21.40 | 5,578,663 | +0.60(+2.91%) |
May 04, 2009 | 20.89 | 20.96 | 20.25 | 20.80 | 3,496,027 | +0.35(+1.70%) |