Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 25.91 | 26.10 | 25.69 | 25.73 | 1,534,118 | -0.23(-0.87%) |
Jul 30, 2009 | 26.22 | 26.31 | 25.92 | 25.95 | 3,071,739 | -0.10(-0.38%) |
Jul 29, 2009 | 25.81 | 26.05 | 25.77 | 26.05 | 3,389,034 | +0.10(+0.38%) |
Jul 28, 2009 | 25.64 | 25.95 | 25.54 | 25.95 | 2,175,517 | +0.42(+1.64%) |
Jul 27, 2009 | 25.47 | 25.57 | 25.27 | 25.53 | 1,422,433 | +0.03(+0.10%) |
Jul 24, 2009 | 24.91 | 25.51 | 24.89 | 25.51 | 2,598,994 | +0.50(+2.01%) |
Jul 23, 2009 | 24.36 | 25.12 | 24.36 | 25.00 | 4,924,809 | +1.10(+4.62%) |
Jul 22, 2009 | 23.87 | 24.12 | 23.85 | 23.90 | 2,609,144 | -0.04(-0.18%) |
Jul 21, 2009 | 23.84 | 24.00 | 23.63 | 23.94 | 1,879,741 | +0.24(+1.01%) |
Jul 20, 2009 | 23.62 | 23.77 | 23.52 | 23.70 | 2,172,585 | +0.27(+1.14%) |
Jul 17, 2009 | 23.54 | 23.55 | 23.37 | 23.44 | 7,073,839 | -0.02(-0.07%) |
Jul 16, 2009 | 23.26 | 23.52 | 23.19 | 23.45 | 2,788,901 | +0.20(+0.87%) |
Jul 15, 2009 | 23.23 | 23.33 | 23.02 | 23.25 | 2,616,246 | +0.25(+1.08%) |
Jul 14, 2009 | 22.98 | 23.12 | 22.94 | 23.00 | 874,613 | +0.04(+0.16%) |
Jul 13, 2009 | 22.64 | 23.00 | 22.44 | 22.97 | 2,520,264 | +0.28(+1.22%) |
Jul 10, 2009 | 22.67 | 22.87 | 22.55 | 22.69 | 1,490,318 | -0.06(-0.24%) |
Jul 09, 2009 | 22.86 | 22.88 | 22.67 | 22.74 | 1,605,747 | -0.10(-0.43%) |
Jul 08, 2009 | 23.15 | 23.20 | 22.70 | 22.84 | 3,074,441 | +0.20(+0.89%) |
Jul 07, 2009 | 22.99 | 23.00 | 22.63 | 22.64 | 2,752,802 | -0.38(-1.66%) |
Jul 06, 2009 | 22.84 | 23.02 | 22.67 | 23.02 | 2,481,612 | +0.03(+0.11%) |
Jul 02, 2009 | 23.24 | 23.26 | 22.89 | 23.00 | 3,412,540 | -0.62(-2.63%) |
Jul 01, 2009 | 23.76 | 23.82 | 23.55 | 23.62 | 2,735,272 | -0.15(-0.65%) |
Jun 30, 2009 | 23.84 | 23.97 | 23.60 | 23.77 | 2,612,337 | -0.07(-0.30%) |
Jun 29, 2009 | 23.79 | 23.89 | 23.39 | 23.84 | 2,773,057 | +0.05(+0.21%) |
Jun 26, 2009 | 23.51 | 23.86 | 23.39 | 23.79 | 2,395,931 | +0.22(+0.94%) |
Jun 25, 2009 | 23.27 | 23.61 | 22.65 | 23.57 | 3,126,617 | +0.60(+2.60%) |
Jun 24, 2009 | 22.80 | 23.08 | 22.72 | 22.97 | 1,799,434 | +0.24(+1.05%) |
Jun 23, 2009 | 22.80 | 22.87 | 22.61 | 22.73 | 1,836,255 | -0.05(-0.22%) |
Jun 22, 2009 | 23.05 | 23.14 | 22.73 | 22.78 | 2,960,819 | -0.50(-2.13%) |
Jun 19, 2009 | 23.29 | 23.50 | 23.15 | 23.28 | 3,981,089 | +0.18(+0.78%) |
Jun 18, 2009 | 22.96 | 23.17 | 22.76 | 23.10 | 2,501,227 | +0.14(+0.61%) |
Jun 17, 2009 | 22.44 | 23.11 | 22.43 | 22.96 | 2,229,551 | +0.57(+2.54%) |
Jun 16, 2009 | 22.61 | 22.66 | 22.32 | 22.39 | 1,145,617 | -0.06(-0.26%) |
Jun 15, 2009 | 22.81 | 22.82 | 22.35 | 22.45 | 2,203,247 | -0.55(-2.39%) |
Jun 12, 2009 | 22.79 | 23.10 | 22.76 | 23.00 | 2,775,778 | +0.10(+0.46%) |
Jun 11, 2009 | 22.74 | 23.14 | 22.73 | 22.89 | 3,314,115 | +0.22(+0.96%) |
Jun 10, 2009 | 23.01 | 23.05 | 22.40 | 22.68 | 1,503,306 | -0.16(-0.71%) |
Jun 09, 2009 | 22.96 | 23.02 | 22.77 | 22.84 | 2,714,108 | +0.06(+0.27%) |
Jun 08, 2009 | 22.70 | 23.04 | 22.63 | 22.78 | 1,491,750 | -0.10(-0.43%) |
Jun 05, 2009 | 23.23 | 23.29 | 22.75 | 22.87 | 2,642,736 | -0.17(-0.75%) |
Jun 04, 2009 | 23.14 | 23.16 | 22.88 | 23.05 | 3,082,195 | +0.09(+0.38%) |
Jun 03, 2009 | 22.54 | 23.10 | 22.49 | 22.96 | 4,092,848 | +0.32(+1.41%) |
Jun 02, 2009 | 22.22 | 22.75 | 22.17 | 22.64 | 3,725,320 | +0.39(+1.73%) |
Jun 01, 2009 | 22.39 | 22.53 | 22.19 | 22.25 | 2,925,347 | +0.16(+0.72%) |
May 29, 2009 | 21.85 | 22.12 | 21.65 | 22.09 | 1,236,321 | +0.25(+1.13%) |
May 28, 2009 | 21.79 | 21.95 | 21.58 | 21.85 | 1,306,303 | +0.14(+0.63%) |
May 27, 2009 | 21.84 | 22.04 | 21.70 | 21.71 | 2,224,913 | -0.20(-0.91%) |
May 26, 2009 | 21.82 | 21.91 | 21.18 | 21.91 | 1,997,976 | +0.52(+2.43%) |
May 22, 2009 | 21.43 | 21.57 | 21.28 | 21.39 | 906,883 | +0.01(+0.03%) |
May 21, 2009 | 21.49 | 21.62 | 21.14 | 21.38 | 3,253,865 | -0.30(-1.37%) |
May 20, 2009 | 21.72 | 21.97 | 21.56 | 21.68 | 2,922,421 | +0.11(+0.50%) |
May 19, 2009 | 21.54 | 21.64 | 21.42 | 21.57 | 1,971,134 | -0.03(-0.12%) |
May 18, 2009 | 21.47 | 21.61 | 21.21 | 21.60 | 1,928,160 | +0.25(+1.19%) |
May 15, 2009 | 21.50 | 21.50 | 21.19 | 21.35 | 3,009,174 | -0.06(-0.26%) |
May 14, 2009 | 21.27 | 21.62 | 21.26 | 21.40 | 1,826,016 | +0.05(+0.21%) |
May 13, 2009 | 21.47 | 21.68 | 21.27 | 21.36 | 2,750,534 | -0.49(-2.26%) |
May 12, 2009 | 21.84 | 21.94 | 21.55 | 21.85 | 1,778,435 | +0.24(+1.09%) |
May 11, 2009 | 21.24 | 21.87 | 21.21 | 21.61 | 4,010,974 | +0.16(+0.76%) |
May 08, 2009 | 21.47 | 21.68 | 21.23 | 21.45 | 3,439,783 | +0.15(+0.72%) |
May 07, 2009 | 20.91 | 21.51 | 20.91 | 21.30 | 2,925,418 | +0.28(+1.34%) |
May 06, 2009 | 21.29 | 21.45 | 20.80 | 21.02 | 6,020,543 | -0.23(-1.08%) |
May 05, 2009 | 21.09 | 21.36 | 21.06 | 21.24 | 1,961,780 | -0.11(-0.51%) |
May 04, 2009 | 21.24 | 21.38 | 21.08 | 21.35 | 1,718,087 | +0.25(+1.18%) |