Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 26.45 | 27.02 | 26.43 | 26.78 | 1,369,505 | +0.65(+2.49%) |
Jul 30, 2009 | 25.47 | 26.20 | 25.26 | 26.13 | 2,374,191 | +2.36(+9.91%) |
Jul 29, 2009 | 23.49 | 23.82 | 23.49 | 23.77 | 2,434,714 | +0.26(+1.10%) |
Jul 28, 2009 | 23.48 | 23.56 | 23.27 | 23.51 | 1,543,842 | -0.13(-0.57%) |
Jul 27, 2009 | 23.78 | 23.83 | 23.57 | 23.65 | 1,373,307 | -0.66(-2.72%) |
Jul 24, 2009 | 24.29 | 24.36 | 23.92 | 24.31 | 321 | +0.10(+0.40%) |
Jul 23, 2009 | 23.58 | 24.32 | 23.58 | 24.21 | 1,384,824 | +0.56(+2.35%) |
Jul 22, 2009 | 23.53 | 23.79 | 23.37 | 23.66 | 860,805 | +0.06(+0.24%) |
Jul 21, 2009 | 23.71 | 23.81 | 23.39 | 23.60 | 729,661 | +0.01(+0.04%) |
Jul 20, 2009 | 23.54 | 23.70 | 23.46 | 23.59 | 878,473 | +0.28(+1.19%) |
Jul 17, 2009 | 23.21 | 23.40 | 23.13 | 23.31 | 1,019,183 | -0.43(-1.82%) |
Jul 16, 2009 | 23.40 | 23.84 | 23.34 | 23.74 | 1,291,340 | -0.42(-1.74%) |
Jul 15, 2009 | 23.82 | 24.17 | 23.78 | 24.17 | 1,766,827 | +0.44(+1.86%) |
Jul 14, 2009 | 23.54 | 23.83 | 23.49 | 23.72 | 1,066,349 | +0.66(+2.87%) |
Jul 13, 2009 | 22.82 | 23.08 | 22.81 | 23.06 | 981,095 | +0.22(+0.96%) |
Jul 10, 2009 | 23.08 | 23.11 | 22.60 | 22.84 | 894,222 | -0.57(-2.45%) |
Jul 09, 2009 | 23.38 | 23.53 | 23.19 | 23.42 | 842,800 | +0.05(+0.20%) |
Jul 08, 2009 | 23.32 | 23.52 | 23.15 | 23.37 | 1,351,072 | +0.06(+0.25%) |
Jul 07, 2009 | 23.85 | 23.85 | 23.22 | 23.31 | 866,856 | -0.89(-3.68%) |
Jul 06, 2009 | 24.00 | 24.28 | 23.96 | 24.20 | 543,827 | +0.08(+0.32%) |
Jul 02, 2009 | 24.42 | 24.47 | 23.99 | 24.13 | 680,160 | -0.76(-3.04%) |
Jul 01, 2009 | 24.87 | 25.13 | 24.77 | 24.88 | 471,658 | +0.11(+0.46%) |
Jun 30, 2009 | 25.39 | 25.39 | 24.62 | 24.77 | 1,341,506 | -0.69(-2.71%) |
Jun 29, 2009 | 25.55 | 25.61 | 25.21 | 25.46 | 552,612 | +0.27(+1.06%) |
Jun 26, 2009 | 25.24 | 25.35 | 25.00 | 25.19 | 520,703 | -0.20(-0.79%) |
Jun 25, 2009 | 24.93 | 25.44 | 24.86 | 25.39 | 542,495 | +0.58(+2.35%) |
Jun 24, 2009 | 24.89 | 25.26 | 24.66 | 24.81 | 823,327 | +0.09(+0.35%) |
Jun 23, 2009 | 24.73 | 24.94 | 24.57 | 24.72 | 909,245 | +0.47(+1.94%) |
Jun 22, 2009 | 24.73 | 24.73 | 24.13 | 24.25 | 908,026 | -0.87(-3.47%) |
Jun 19, 2009 | 25.18 | 25.34 | 25.01 | 25.12 | 830,380 | +0.24(+0.96%) |
Jun 18, 2009 | 24.88 | 25.10 | 24.69 | 24.88 | 805,163 | -0.39(-1.55%) |
Jun 17, 2009 | 24.96 | 25.38 | 24.85 | 25.28 | 765,014 | +0.41(+1.66%) |
Jun 16, 2009 | 25.45 | 25.52 | 24.85 | 24.86 | 810,362 | -0.27(-1.07%) |
Jun 15, 2009 | 25.76 | 25.76 | 24.94 | 25.13 | 741,907 | -1.01(-3.85%) |
Jun 12, 2009 | 25.87 | 26.19 | 25.86 | 26.14 | 401,323 | -0.12(-0.47%) |
Jun 11, 2009 | 26.07 | 26.60 | 26.07 | 26.26 | 654,546 | +0.06(+0.22%) |
Jun 10, 2009 | 26.63 | 26.64 | 25.80 | 26.21 | 729,871 | -0.27(-1.01%) |
Jun 09, 2009 | 26.51 | 26.68 | 26.24 | 26.47 | 1,298,843 | +0.09(+0.33%) |
Jun 08, 2009 | 26.09 | 26.64 | 26.02 | 26.39 | 2,240,717 | -0.27(-1.01%) |
Jun 05, 2009 | 26.95 | 27.03 | 26.57 | 26.66 | 1,343,908 | +0.11(+0.43%) |
Jun 04, 2009 | 26.24 | 26.69 | 26.24 | 26.54 | 1,026,317 | +0.33(+1.24%) |
Jun 03, 2009 | 26.66 | 26.66 | 25.95 | 26.21 | 1,159,285 | -0.60(-2.25%) |
Jun 02, 2009 | 26.51 | 26.92 | 26.38 | 26.82 | 1,712,889 | +0.63(+2.41%) |
Jun 01, 2009 | 25.78 | 26.39 | 25.78 | 26.19 | 1,043,595 | +1.06(+4.23%) |
May 29, 2009 | 25.15 | 25.22 | 24.76 | 25.12 | 1,207,717 | +0.48(+1.94%) |
May 28, 2009 | 24.68 | 24.72 | 24.20 | 24.64 | 1,304,133 | +0.16(+0.67%) |
May 27, 2009 | 24.91 | 25.13 | 24.38 | 24.48 | 1,172,687 | -0.98(-3.84%) |
May 26, 2009 | 24.66 | 25.57 | 24.56 | 25.46 | 1,101,133 | +0.76(+3.06%) |
May 22, 2009 | 24.77 | 24.99 | 24.63 | 24.70 | 929,419 | +0.01(+0.04%) |
May 21, 2009 | 25.35 | 25.35 | 24.51 | 24.69 | 1,356,472 | -0.32(-1.26%) |
May 20, 2009 | 25.22 | 25.61 | 24.96 | 25.01 | 1,368,073 | +0.06(+0.23%) |
May 19, 2009 | 25.02 | 25.37 | 24.94 | 24.95 | 1,563,487 | -0.17(-0.69%) |
May 18, 2009 | 24.53 | 25.24 | 24.53 | 25.12 | 2,221,630 | -0.24(-0.94%) |
May 15, 2009 | 25.51 | 25.81 | 25.12 | 25.36 | 1,503,654 | +0.21(+0.84%) |
May 14, 2009 | 24.80 | 25.95 | 24.47 | 25.15 | 4,193,129 | +0.39(+1.59%) |
May 13, 2009 | 25.22 | 25.59 | 24.62 | 24.76 | 1,598,384 | -0.95(-3.69%) |
May 12, 2009 | 25.79 | 25.99 | 25.32 | 25.71 | 1,075,626 | -0.11(-0.41%) |
May 11, 2009 | 25.82 | 26.11 | 25.73 | 25.81 | 1,430,042 | -0.95(-3.54%) |
May 08, 2009 | 26.33 | 26.90 | 26.29 | 26.76 | 896,221 | +0.66(+2.53%) |
May 07, 2009 | 26.68 | 26.82 | 25.81 | 26.10 | 1,438,546 | -0.47(-1.77%) |
May 06, 2009 | 26.28 | 26.62 | 26.06 | 26.57 | 1,297,649 | +0.47(+1.80%) |
May 05, 2009 | 26.03 | 26.22 | 25.81 | 26.10 | 1,067,530 | +0.02(+0.07%) |
May 04, 2009 | 25.42 | 26.08 | 25.40 | 26.08 | 895,710 | +0.79(+3.10%) |