Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 27.62 | 28.21 | 27.59 | 27.96 | 1,311,705 | +0.68(+2.49%) |
Jul 30, 2009 | 26.59 | 27.35 | 26.37 | 27.28 | 2,273,988 | +2.46(+9.91%) |
Jul 29, 2009 | 24.52 | 24.87 | 24.52 | 24.82 | 2,331,956 | +0.27(+1.10%) |
Jul 28, 2009 | 24.51 | 24.60 | 24.30 | 24.55 | 1,478,684 | -0.14(-0.57%) |
Jul 27, 2009 | 24.83 | 24.88 | 24.61 | 24.69 | 1,315,346 | -0.69(-2.72%) |
Jul 24, 2009 | 25.36 | 25.43 | 24.97 | 25.38 | 308 | +0.10(+0.40%) |
Jul 23, 2009 | 24.62 | 25.39 | 24.62 | 25.28 | 1,326,377 | +0.58(+2.35%) |
Jul 22, 2009 | 24.57 | 24.84 | 24.40 | 24.70 | 824,475 | +0.06(+0.24%) |
Jul 21, 2009 | 24.75 | 24.86 | 24.42 | 24.64 | 698,866 | +0.01(+0.04%) |
Jul 20, 2009 | 24.58 | 24.74 | 24.49 | 24.63 | 841,397 | +0.29(+1.19%) |
Jul 17, 2009 | 24.23 | 24.43 | 24.15 | 24.34 | 976,168 | -0.45(-1.82%) |
Jul 16, 2009 | 24.43 | 24.89 | 24.37 | 24.79 | 1,236,839 | -0.44(-1.74%) |
Jul 15, 2009 | 24.87 | 25.24 | 24.83 | 25.23 | 1,692,258 | +0.46(+1.86%) |
Jul 14, 2009 | 24.58 | 24.88 | 24.53 | 24.77 | 1,021,344 | +0.69(+2.87%) |
Jul 13, 2009 | 23.83 | 24.10 | 23.81 | 24.08 | 939,688 | +0.23(+0.96%) |
Jul 10, 2009 | 24.10 | 24.13 | 23.60 | 23.85 | 856,481 | -0.60(-2.45%) |
Jul 09, 2009 | 24.41 | 24.57 | 24.21 | 24.45 | 807,230 | +0.05(+0.20%) |
Jul 08, 2009 | 24.35 | 24.56 | 24.17 | 24.40 | 1,294,050 | +0.06(+0.25%) |
Jul 07, 2009 | 24.90 | 24.90 | 24.25 | 24.34 | 830,270 | -0.93(-3.68%) |
Jul 06, 2009 | 25.06 | 25.35 | 25.02 | 25.27 | 520,875 | +0.08(+0.32%) |
Jul 02, 2009 | 25.50 | 25.55 | 25.05 | 25.19 | 651,454 | -0.79(-3.04%) |
Jul 01, 2009 | 25.97 | 26.24 | 25.86 | 25.98 | 451,752 | +0.12(+0.46%) |
Jun 30, 2009 | 26.51 | 26.51 | 25.70 | 25.86 | 1,284,888 | -0.72(-2.71%) |
Jun 29, 2009 | 26.68 | 26.74 | 26.32 | 26.58 | 529,289 | +0.28(+1.06%) |
Jun 26, 2009 | 26.35 | 26.47 | 26.10 | 26.30 | 498,727 | -0.21(-0.79%) |
Jun 25, 2009 | 26.03 | 26.56 | 25.96 | 26.51 | 519,599 | +0.61(+2.36%) |
Jun 24, 2009 | 25.99 | 26.37 | 25.75 | 25.90 | 788,579 | +0.09(+0.35%) |
Jun 23, 2009 | 25.82 | 26.04 | 25.65 | 25.81 | 870,870 | +0.49(+1.94%) |
Jun 22, 2009 | 25.82 | 25.82 | 25.19 | 25.32 | 869,703 | -0.91(-3.47%) |
Jun 19, 2009 | 26.29 | 26.45 | 26.11 | 26.23 | 795,334 | +0.25(+0.96%) |
Jun 18, 2009 | 25.98 | 26.21 | 25.78 | 25.98 | 771,181 | -0.41(-1.55%) |
Jun 17, 2009 | 26.06 | 26.50 | 25.94 | 26.39 | 732,727 | +0.43(+1.66%) |
Jun 16, 2009 | 26.57 | 26.64 | 25.95 | 25.96 | 776,161 | -0.28(-1.07%) |
Jun 15, 2009 | 26.89 | 26.89 | 26.04 | 26.24 | 710,595 | -1.05(-3.85%) |
Jun 12, 2009 | 27.01 | 27.34 | 27.00 | 27.29 | 384,385 | -0.13(-0.47%) |
Jun 11, 2009 | 27.22 | 27.77 | 27.22 | 27.42 | 626,921 | +0.06(+0.22%) |
Jun 10, 2009 | 27.80 | 27.81 | 26.94 | 27.36 | 699,067 | -0.28(-1.01%) |
Jun 09, 2009 | 27.68 | 27.86 | 27.40 | 27.64 | 1,244,025 | +0.09(+0.33%) |
Jun 08, 2009 | 27.24 | 27.81 | 27.17 | 27.55 | 2,146,147 | -0.28(-1.01%) |
Jun 05, 2009 | 28.14 | 28.22 | 27.74 | 27.83 | 1,287,188 | +0.12(+0.43%) |
Jun 04, 2009 | 27.40 | 27.87 | 27.40 | 27.71 | 983,001 | +0.34(+1.24%) |
Jun 03, 2009 | 27.84 | 27.84 | 27.09 | 27.37 | 1,110,357 | -0.63(-2.25%) |
Jun 02, 2009 | 27.68 | 28.11 | 27.54 | 28.00 | 1,640,596 | +0.66(+2.41%) |
Jun 01, 2009 | 26.92 | 27.55 | 26.92 | 27.34 | 999,550 | +1.11(+4.23%) |
May 29, 2009 | 26.26 | 26.33 | 25.86 | 26.23 | 1,156,745 | +0.50(+1.94%) |
May 28, 2009 | 25.77 | 25.81 | 25.27 | 25.73 | 1,249,092 | +0.17(+0.67%) |
May 27, 2009 | 26.01 | 26.24 | 25.45 | 25.56 | 1,123,194 | -1.02(-3.84%) |
May 26, 2009 | 25.75 | 26.70 | 25.64 | 26.58 | 1,054,660 | +0.79(+3.06%) |
May 22, 2009 | 25.86 | 26.09 | 25.72 | 25.79 | 890,193 | +0.01(+0.04%) |
May 21, 2009 | 26.47 | 26.47 | 25.59 | 25.78 | 1,299,222 | -0.33(-1.26%) |
May 20, 2009 | 26.33 | 26.74 | 26.06 | 26.11 | 1,310,333 | +0.06(+0.23%) |
May 19, 2009 | 26.12 | 26.49 | 26.04 | 26.05 | 1,497,500 | -0.18(-0.69%) |
May 18, 2009 | 25.61 | 26.35 | 25.61 | 26.23 | 2,127,866 | -0.25(-0.94%) |
May 15, 2009 | 26.63 | 26.95 | 26.23 | 26.48 | 1,440,192 | +0.22(+0.84%) |
May 14, 2009 | 25.89 | 27.09 | 25.55 | 26.26 | 4,016,157 | +0.41(+1.59%) |
May 13, 2009 | 26.33 | 26.72 | 25.71 | 25.85 | 1,530,924 | -0.99(-3.69%) |
May 12, 2009 | 26.93 | 27.14 | 26.44 | 26.84 | 1,030,229 | -0.11(-0.41%) |
May 11, 2009 | 26.96 | 27.26 | 26.86 | 26.95 | 1,369,687 | -0.99(-3.54%) |
May 08, 2009 | 27.49 | 28.09 | 27.45 | 27.94 | 858,396 | +0.69(+2.53%) |
May 07, 2009 | 27.86 | 28.00 | 26.95 | 27.25 | 1,377,832 | -0.49(-1.77%) |
May 06, 2009 | 27.44 | 27.79 | 27.21 | 27.74 | 1,242,882 | +0.49(+1.80%) |
May 05, 2009 | 27.18 | 27.38 | 26.95 | 27.25 | 1,022,475 | +0.02(+0.07%) |
May 04, 2009 | 26.54 | 27.23 | 26.52 | 27.23 | 857,907 | +0.82(+3.10%) |