Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 25.35 | 25.70 | 25.01 | 25.09 | 1,809,624 | -0.49(-1.93%) |
Jul 30, 2009 | 26.04 | 26.61 | 25.48 | 25.58 | 2,131,157 | -0.62(-2.38%) |
Jul 29, 2009 | 25.91 | 26.50 | 25.41 | 26.21 | 2,084,873 | -0.03(-0.10%) |
Jul 28, 2009 | 25.71 | 26.46 | 25.32 | 26.23 | 2,307,215 | +0.45(+1.74%) |
Jul 27, 2009 | 25.77 | 25.91 | 25.26 | 25.78 | 777,530 | +0.13(+0.53%) |
Jul 24, 2009 | 25.69 | 25.76 | 25.18 | 25.65 | 1,058 | -0.03(-0.12%) |
Jul 23, 2009 | 25.45 | 26.12 | 25.40 | 25.68 | 1,237,110 | +0.28(+1.09%) |
Jul 22, 2009 | 24.89 | 25.77 | 24.89 | 25.40 | 2,134,075 | +0.38(+1.51%) |
Jul 21, 2009 | 25.01 | 25.08 | 24.80 | 25.03 | 1,356,143 | +0.22(+0.88%) |
Jul 20, 2009 | 24.92 | 25.08 | 24.52 | 24.81 | 1,677,115 | +1.00(+4.21%) |
Jul 17, 2009 | 24.04 | 24.07 | 23.67 | 23.80 | 1,284,077 | -0.01(-0.05%) |
Jul 16, 2009 | 23.86 | 24.16 | 23.77 | 23.82 | 1,115,446 | -0.02(-0.08%) |
Jul 15, 2009 | 23.34 | 24.12 | 23.34 | 23.84 | 1,462,154 | +0.67(+2.88%) |
Jul 14, 2009 | 23.46 | 23.52 | 23.13 | 23.17 | 1,005,718 | -0.24(-1.04%) |
Jul 13, 2009 | 22.99 | 23.46 | 22.92 | 23.41 | 1,133,011 | +0.57(+2.50%) |
Jul 10, 2009 | 22.40 | 23.10 | 22.37 | 22.84 | 1,282,169 | +0.19(+0.85%) |
Jul 09, 2009 | 22.40 | 22.71 | 22.15 | 22.65 | 1,409,113 | +0.63(+2.86%) |
Jul 08, 2009 | 22.13 | 22.23 | 21.83 | 22.02 | 1,080,251 | -0.12(-0.52%) |
Jul 07, 2009 | 22.78 | 22.92 | 22.03 | 22.13 | 1,873,164 | -0.73(-3.18%) |
Jul 06, 2009 | 21.59 | 22.91 | 21.29 | 22.86 | 2,077,721 | +0.68(+3.07%) |
Jul 02, 2009 | 22.06 | 22.48 | 21.90 | 22.18 | 769,165 | -0.12(-0.55%) |
Jul 01, 2009 | 22.54 | 22.55 | 22.10 | 22.30 | 967,249 | -0.22(-0.97%) |
Jun 30, 2009 | 22.60 | 22.67 | 22.13 | 22.52 | 885,277 | -0.26(-1.13%) |
Jun 29, 2009 | 22.60 | 23.10 | 22.25 | 22.78 | 1,117,753 | +0.18(+0.80%) |
Jun 26, 2009 | 22.52 | 22.78 | 22.42 | 22.60 | 1,024,507 | -0.06(-0.28%) |
Jun 25, 2009 | 22.60 | 22.69 | 22.42 | 22.66 | 902,573 | +0.53(+2.38%) |
Jun 24, 2009 | 22.57 | 22.57 | 21.92 | 22.13 | 1,289,215 | -0.25(-1.12%) |
Jun 23, 2009 | 22.45 | 22.67 | 22.28 | 22.39 | 991,202 | -0.10(-0.46%) |
Jun 22, 2009 | 22.65 | 22.69 | 22.37 | 22.49 | 1,435,116 | -0.37(-1.60%) |
Jun 19, 2009 | 23.21 | 23.25 | 22.74 | 22.85 | 902,847 | -0.23(-1.00%) |
Jun 18, 2009 | 23.15 | 23.39 | 22.94 | 23.09 | 981,930 | -0.02(-0.08%) |
Jun 17, 2009 | 23.25 | 23.55 | 22.58 | 23.10 | 3,361,760 | +0.60(+2.68%) |
Jun 16, 2009 | 22.97 | 23.05 | 22.39 | 22.50 | 1,134,112 | -0.35(-1.52%) |
Jun 15, 2009 | 23.36 | 23.36 | 22.71 | 22.85 | 1,424,481 | -0.73(-3.08%) |
Jun 12, 2009 | 23.24 | 23.59 | 22.92 | 23.57 | 1,139,278 | +0.21(+0.91%) |
Jun 11, 2009 | 23.80 | 23.97 | 23.28 | 23.36 | 1,669,962 | -0.31(-1.33%) |
Jun 10, 2009 | 23.83 | 24.25 | 23.16 | 23.68 | 2,243,565 | +0.14(+0.57%) |
Jun 09, 2009 | 22.87 | 23.77 | 22.84 | 23.54 | 1,841,715 | +0.75(+3.27%) |
Jun 08, 2009 | 22.83 | 22.98 | 22.69 | 22.80 | 2,182,218 | +0.78(+3.56%) |
Jun 05, 2009 | 22.10 | 22.28 | 21.81 | 22.01 | 975,370 | +0.02(+0.09%) |
Jun 04, 2009 | 21.82 | 22.18 | 21.74 | 21.99 | 1,540,058 | +0.22(+1.00%) |
Jun 03, 2009 | 21.70 | 21.82 | 21.43 | 21.77 | 1,132,341 | -0.08(-0.35%) |
Jun 02, 2009 | 21.97 | 21.97 | 21.40 | 21.85 | 1,698,500 | -0.17(-0.79%) |
Jun 01, 2009 | 22.08 | 22.15 | 21.80 | 22.03 | 1,677,024 | -0.01(-0.06%) |
May 29, 2009 | 21.72 | 22.10 | 21.61 | 22.04 | 2,200,884 | +0.24(+1.12%) |
May 28, 2009 | 21.95 | 22.26 | 21.45 | 21.79 | 1,631,266 | -0.16(-0.73%) |
May 27, 2009 | 22.62 | 22.62 | 21.85 | 21.95 | 1,709,236 | -0.70(-3.09%) |
May 26, 2009 | 22.03 | 22.83 | 21.91 | 22.65 | 1,013,893 | +0.44(+1.97%) |
May 22, 2009 | 22.14 | 22.36 | 21.92 | 22.22 | 1,261,069 | +0.11(+0.49%) |
May 21, 2009 | 22.26 | 22.26 | 21.72 | 22.11 | 1,642,011 | -0.30(-1.35%) |
May 20, 2009 | 23.49 | 23.63 | 22.40 | 22.41 | 3,054,855 | -0.73(-3.14%) |
May 19, 2009 | 23.45 | 23.68 | 23.01 | 23.14 | 2,159,290 | +0.21(+0.93%) |
May 18, 2009 | 22.63 | 23.21 | 22.63 | 22.92 | 2,267,826 | +0.48(+2.15%) |
May 15, 2009 | 22.17 | 22.84 | 21.97 | 22.44 | 1,817,375 | +0.30(+1.33%) |
May 14, 2009 | 21.81 | 22.34 | 21.52 | 22.15 | 1,807,636 | +0.41(+1.89%) |
May 13, 2009 | 21.11 | 22.01 | 20.85 | 21.74 | 4,489,573 | +0.83(+3.96%) |
May 12, 2009 | 20.79 | 21.11 | 20.47 | 20.91 | 1,316,157 | +0.16(+0.77%) |
May 11, 2009 | 20.59 | 21.09 | 20.44 | 20.75 | 1,668,448 | -0.05(-0.25%) |
May 08, 2009 | 20.32 | 21.20 | 20.19 | 20.80 | 2,536,762 | +1.17(+5.96%) |
May 07, 2009 | 20.20 | 20.39 | 19.59 | 19.63 | 2,889,623 | -0.34(-1.71%) |
May 06, 2009 | 21.61 | 21.61 | 19.60 | 19.97 | 3,023,919 | -1.26(-5.93%) |
May 05, 2009 | 21.20 | 21.34 | 20.84 | 21.23 | 1,582,146 | +0.08(+0.36%) |
May 04, 2009 | 22.10 | 22.16 | 20.89 | 21.15 | 2,702,562 | +0.00(+0.00%) |