Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 26.74 | 27.40 | 26.47 | 27.29 | 805,418 | +0.64(+2.40%) |
Jul 30, 2009 | 26.62 | 27.02 | 26.53 | 26.65 | 906,586 | +0.31(+1.18%) |
Jul 29, 2009 | 27.05 | 27.08 | 26.23 | 26.34 | 604,091 | -0.83(-3.07%) |
Jul 28, 2009 | 26.82 | 27.23 | 26.65 | 27.17 | 624,929 | +0.18(+0.68%) |
Jul 27, 2009 | 26.73 | 27.00 | 26.60 | 26.99 | 617,534 | +0.14(+0.51%) |
Jul 24, 2009 | 26.97 | 27.17 | 26.61 | 26.85 | 465,954 | -0.24(-0.89%) |
Jul 23, 2009 | 25.80 | 27.19 | 25.80 | 27.09 | 1,161,808 | +1.11(+4.29%) |
Jul 22, 2009 | 25.45 | 26.16 | 25.45 | 25.98 | 525,255 | +0.21(+0.83%) |
Jul 21, 2009 | 25.73 | 25.89 | 25.06 | 25.77 | 441,892 | +0.09(+0.34%) |
Jul 20, 2009 | 25.14 | 25.70 | 25.09 | 25.68 | 685,751 | +0.71(+2.83%) |
Jul 17, 2009 | 24.99 | 25.48 | 24.92 | 24.97 | 705,874 | -0.07(-0.27%) |
Jul 16, 2009 | 24.74 | 25.15 | 24.26 | 25.04 | 558,611 | +0.20(+0.82%) |
Jul 15, 2009 | 23.94 | 24.85 | 23.94 | 24.84 | 1,065,838 | +1.03(+4.31%) |
Jul 14, 2009 | 22.69 | 23.90 | 22.69 | 23.81 | 665,008 | +1.05(+4.60%) |
Jul 13, 2009 | 21.93 | 22.93 | 21.69 | 22.76 | 1,500,809 | +0.82(+3.75%) |
Jul 10, 2009 | 22.10 | 22.17 | 21.45 | 21.94 | 782,974 | -0.34(-1.52%) |
Jul 09, 2009 | 22.85 | 22.85 | 22.14 | 22.28 | 690,511 | -0.24(-1.08%) |
Jul 08, 2009 | 23.39 | 23.39 | 21.86 | 22.52 | 1,141,897 | -0.44(-1.90%) |
Jul 07, 2009 | 24.05 | 24.16 | 22.87 | 22.96 | 946,726 | -1.18(-4.90%) |
Jul 06, 2009 | 23.76 | 24.14 | 23.28 | 24.14 | 1,121,286 | +0.28(+1.18%) |
Jul 02, 2009 | 24.65 | 25.12 | 23.86 | 23.86 | 991,777 | -1.43(-5.67%) |
Jul 01, 2009 | 25.87 | 25.94 | 25.22 | 25.29 | 525,357 | -0.38(-1.47%) |
Jun 30, 2009 | 26.32 | 26.42 | 25.19 | 25.67 | 773,751 | -0.76(-2.86%) |
Jun 29, 2009 | 25.64 | 26.48 | 25.58 | 26.42 | 627,068 | +0.66(+2.56%) |
Jun 26, 2009 | 25.75 | 25.97 | 25.45 | 25.77 | 905,359 | +0.06(+0.23%) |
Jun 25, 2009 | 24.86 | 25.71 | 24.79 | 25.71 | 764,476 | +1.06(+4.28%) |
Jun 24, 2009 | 24.68 | 25.19 | 24.30 | 24.65 | 737,476 | +0.34(+1.39%) |
Jun 23, 2009 | 24.33 | 24.60 | 23.97 | 24.31 | 959,754 | +0.33(+1.37%) |
Jun 22, 2009 | 25.09 | 25.09 | 23.83 | 23.98 | 1,337,391 | -1.17(-4.66%) |
Jun 19, 2009 | 24.73 | 25.21 | 24.52 | 25.16 | 920,176 | +0.54(+2.20%) |
Jun 18, 2009 | 24.62 | 24.74 | 24.15 | 24.61 | 892,912 | +0.21(+0.87%) |
Jun 17, 2009 | 24.77 | 24.89 | 24.07 | 24.40 | 906,231 | -0.27(-1.10%) |
Jun 16, 2009 | 25.42 | 25.56 | 24.48 | 24.67 | 650,110 | -0.32(-1.28%) |
Jun 15, 2009 | 25.40 | 25.55 | 24.82 | 24.99 | 1,305,166 | -0.47(-1.83%) |
Jun 12, 2009 | 25.30 | 25.47 | 24.60 | 25.46 | 743,243 | +0.12(+0.46%) |
Jun 11, 2009 | 24.99 | 25.75 | 24.99 | 25.34 | 649,947 | +0.20(+0.81%) |
Jun 10, 2009 | 26.04 | 26.05 | 24.71 | 25.14 | 804,573 | -0.47(-1.82%) |
Jun 09, 2009 | 25.32 | 25.75 | 25.14 | 25.60 | 464,156 | +0.55(+2.21%) |
Jun 08, 2009 | 25.23 | 25.31 | 24.75 | 25.05 | 618,960 | -0.63(-2.45%) |
Jun 05, 2009 | 25.78 | 26.23 | 25.31 | 25.68 | 926,327 | +0.08(+0.30%) |
Jun 04, 2009 | 25.41 | 25.70 | 25.05 | 25.60 | 1,185,921 | +0.21(+0.84%) |
Jun 03, 2009 | 26.02 | 26.02 | 25.07 | 25.39 | 924,247 | -0.83(-3.18%) |
Jun 02, 2009 | 25.58 | 26.60 | 25.11 | 26.22 | 1,002,180 | +0.58(+2.27%) |
Jun 01, 2009 | 25.04 | 25.83 | 24.82 | 25.64 | 1,335,366 | +0.89(+3.60%) |
May 29, 2009 | 23.94 | 24.80 | 23.59 | 24.75 | 1,223,549 | +1.11(+4.71%) |
May 28, 2009 | 23.94 | 24.29 | 22.85 | 23.63 | 1,004,142 | +0.04(+0.16%) |
May 27, 2009 | 23.98 | 24.77 | 23.48 | 23.60 | 1,696,269 | -0.47(-1.93%) |
May 26, 2009 | 22.63 | 24.18 | 22.33 | 24.06 | 1,865,573 | +1.18(+5.17%) |
May 22, 2009 | 22.89 | 23.57 | 22.80 | 22.88 | 949,165 | -0.11(-0.46%) |
May 21, 2009 | 23.16 | 23.47 | 22.60 | 22.98 | 942,339 | -0.49(-2.10%) |
May 20, 2009 | 24.86 | 25.25 | 23.42 | 23.48 | 1,334,474 | -0.99(-4.04%) |
May 19, 2009 | 24.32 | 24.99 | 24.24 | 24.47 | 1,248,738 | +0.24(+1.00%) |
May 18, 2009 | 23.10 | 24.40 | 23.10 | 24.23 | 2,337,448 | +1.65(+7.30%) |
May 15, 2009 | 22.73 | 23.55 | 22.35 | 22.58 | 1,685,952 | -0.54(-2.35%) |
May 14, 2009 | 22.33 | 23.20 | 21.72 | 23.12 | 2,175,806 | +1.07(+4.83%) |
May 13, 2009 | 23.06 | 23.25 | 21.88 | 22.05 | 2,682,367 | -1.73(-7.29%) |
May 12, 2009 | 24.49 | 24.91 | 23.16 | 23.79 | 1,736,125 | -0.77(-3.12%) |
May 11, 2009 | 25.69 | 25.86 | 24.42 | 24.55 | 1,797,613 | -1.83(-6.94%) |
May 08, 2009 | 24.46 | 26.46 | 24.09 | 26.39 | 2,357,316 | +2.57(+10.79%) |
May 07, 2009 | 25.50 | 25.86 | 23.71 | 23.82 | 2,095,033 | -1.50(-5.94%) |
May 06, 2009 | 25.88 | 25.99 | 24.60 | 25.32 | 1,726,046 | -0.03(-0.11%) |
May 05, 2009 | 25.08 | 26.01 | 23.96 | 25.35 | 1,690,095 | -0.40(-1.54%) |
May 04, 2009 | 24.60 | 25.88 | 24.60 | 25.75 | 2,092,895 | +1.96(+8.23%) |