Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 27.34 | 27.87 | 27.08 | 27.75 | 2,116,182 | +0.36(+1.32%) |
Jul 30, 2009 | 27.10 | 27.63 | 26.78 | 27.38 | 2,190,717 | +0.60(+2.24%) |
Jul 29, 2009 | 26.98 | 27.10 | 26.35 | 26.78 | 1,642,693 | -0.33(-1.23%) |
Jul 28, 2009 | 27.27 | 27.41 | 26.96 | 27.12 | 1,733,866 | -0.31(-1.12%) |
Jul 27, 2009 | 27.23 | 27.58 | 27.12 | 27.42 | 1,696,338 | +0.31(+1.13%) |
Jul 24, 2009 | 26.72 | 27.16 | 26.61 | 27.12 | 568 | +0.28(+1.03%) |
Jul 23, 2009 | 25.95 | 26.95 | 25.80 | 26.84 | 2,438,460 | +0.91(+3.49%) |
Jul 22, 2009 | 25.47 | 26.28 | 25.47 | 25.93 | 1,724,522 | +0.16(+0.61%) |
Jul 21, 2009 | 25.79 | 26.15 | 25.55 | 25.78 | 1,700,685 | +0.08(+0.32%) |
Jul 20, 2009 | 25.47 | 25.73 | 25.44 | 25.69 | 1,871,474 | +0.38(+1.50%) |
Jul 17, 2009 | 25.44 | 25.52 | 25.08 | 25.31 | 1,517,095 | -0.16(-0.62%) |
Jul 16, 2009 | 25.39 | 25.59 | 25.11 | 25.47 | 2,251,754 | +0.07(+0.29%) |
Jul 15, 2009 | 24.64 | 25.54 | 24.64 | 25.40 | 3,961,096 | +1.03(+4.21%) |
Jul 14, 2009 | 24.69 | 24.72 | 24.19 | 24.37 | 2,375,221 | -0.25(-1.01%) |
Jul 13, 2009 | 24.14 | 24.65 | 24.02 | 24.62 | 3,181,721 | +0.82(+3.46%) |
Jul 10, 2009 | 23.60 | 23.92 | 23.46 | 23.80 | 2,383,132 | -0.01(-0.04%) |
Jul 09, 2009 | 23.92 | 24.12 | 23.64 | 23.81 | 2,654,614 | +0.08(+0.35%) |
Jul 08, 2009 | 24.11 | 24.17 | 23.36 | 23.73 | 4,739,182 | -0.26(-1.08%) |
Jul 07, 2009 | 24.27 | 24.46 | 23.97 | 23.98 | 3,484,720 | -0.63(-2.55%) |
Jul 06, 2009 | 24.03 | 24.61 | 23.92 | 24.61 | 3,245,837 | +0.54(+2.23%) |
Jul 02, 2009 | 24.76 | 24.98 | 24.08 | 24.08 | 2,690,993 | -1.27(-5.00%) |
Jul 01, 2009 | 25.43 | 25.57 | 25.24 | 25.34 | 2,376,200 | +0.02(+0.07%) |
Jun 30, 2009 | 25.39 | 25.48 | 24.67 | 25.32 | 3,283,730 | -0.04(-0.15%) |
Jun 29, 2009 | 25.21 | 25.44 | 24.84 | 25.36 | 2,233,921 | +0.25(+0.99%) |
Jun 26, 2009 | 25.43 | 25.46 | 24.96 | 25.11 | 2,135,807 | -0.36(-1.42%) |
Jun 25, 2009 | 24.86 | 25.48 | 24.85 | 25.47 | 2,863,233 | +0.83(+3.38%) |
Jun 24, 2009 | 24.78 | 25.19 | 24.46 | 24.64 | 2,819,664 | -0.12(-0.49%) |
Jun 23, 2009 | 24.66 | 24.99 | 24.52 | 24.76 | 4,005,865 | +0.23(+0.94%) |
Jun 22, 2009 | 25.05 | 25.15 | 24.52 | 24.53 | 4,108,423 | -0.82(-3.24%) |
Jun 19, 2009 | 25.60 | 25.61 | 25.00 | 25.35 | 3,271,382 | +0.21(+0.85%) |
Jun 18, 2009 | 24.85 | 25.45 | 24.85 | 25.14 | 3,346,360 | +0.27(+1.08%) |
Jun 17, 2009 | 25.16 | 25.29 | 24.76 | 24.87 | 2,515,319 | -0.29(-1.14%) |
Jun 16, 2009 | 25.40 | 25.76 | 25.13 | 25.16 | 3,159,320 | -0.70(-2.70%) |
Jun 15, 2009 | 25.77 | 25.93 | 25.32 | 25.86 | 2,550,135 | -0.14(-0.55%) |
Jun 12, 2009 | 26.06 | 26.06 | 25.60 | 26.00 | 1,736,423 | -0.06(-0.25%) |
Jun 11, 2009 | 25.95 | 26.41 | 25.69 | 26.06 | 4,105,132 | +0.10(+0.39%) |
Jun 10, 2009 | 26.37 | 26.37 | 25.61 | 25.96 | 2,584,657 | +0.04(+0.14%) |
Jun 09, 2009 | 25.79 | 25.99 | 25.55 | 25.92 | 2,250,805 | +0.12(+0.47%) |
Jun 08, 2009 | 25.51 | 26.00 | 25.28 | 25.80 | 2,175,525 | +0.21(+0.83%) |
Jun 05, 2009 | 26.62 | 26.77 | 25.54 | 25.59 | 2,963,326 | -0.43(-1.63%) |
Jun 04, 2009 | 25.63 | 26.07 | 25.39 | 26.02 | 3,072,628 | +0.58(+2.29%) |
Jun 03, 2009 | 26.08 | 26.08 | 25.19 | 25.43 | 2,466,388 | -0.81(-3.10%) |
Jun 02, 2009 | 26.36 | 26.65 | 26.07 | 26.25 | 4,410,320 | -0.03(-0.11%) |
Jun 01, 2009 | 25.14 | 26.96 | 25.14 | 26.28 | 6,821,518 | +1.28(+5.10%) |
May 29, 2009 | 24.28 | 25.00 | 24.03 | 25.00 | 4,876,965 | +0.68(+2.81%) |
May 28, 2009 | 23.97 | 24.34 | 23.43 | 24.32 | 3,589,538 | +0.85(+3.62%) |
May 27, 2009 | 24.35 | 24.58 | 23.47 | 23.47 | 4,084,206 | -1.05(-4.30%) |
May 26, 2009 | 23.63 | 24.60 | 23.31 | 24.52 | 3,626,789 | +0.71(+2.99%) |
May 22, 2009 | 23.84 | 24.20 | 23.69 | 23.81 | 2,267,297 | +0.02(+0.08%) |
May 21, 2009 | 23.78 | 23.85 | 23.34 | 23.79 | 3,076,129 | -0.30(-1.23%) |
May 20, 2009 | 24.95 | 25.13 | 23.95 | 24.09 | 2,978,053 | -0.40(-1.62%) |
May 19, 2009 | 24.73 | 24.95 | 24.34 | 24.48 | 2,854,153 | -0.36(-1.45%) |
May 18, 2009 | 23.73 | 24.88 | 23.57 | 24.84 | 4,584,382 | +1.54(+6.62%) |
May 15, 2009 | 24.08 | 24.28 | 23.22 | 23.30 | 3,355,339 | -0.93(-3.85%) |
May 14, 2009 | 23.67 | 24.46 | 23.36 | 24.23 | 3,621,360 | +0.53(+2.22%) |
May 13, 2009 | 24.33 | 24.53 | 23.61 | 23.71 | 5,258,880 | -1.08(-4.36%) |
May 12, 2009 | 25.24 | 25.27 | 24.31 | 24.79 | 4,590,412 | +0.01(+0.04%) |
May 11, 2009 | 26.04 | 26.42 | 24.68 | 24.78 | 5,175,234 | -2.03(-7.58%) |
May 08, 2009 | 24.78 | 26.81 | 24.72 | 26.81 | 4,864,515 | +2.07(+8.37%) |
May 07, 2009 | 25.98 | 26.29 | 24.61 | 24.74 | 5,632,365 | -1.04(-4.02%) |
May 06, 2009 | 25.05 | 26.04 | 24.82 | 25.78 | 6,839,366 | +1.10(+4.46%) |
May 05, 2009 | 25.05 | 25.42 | 24.65 | 24.68 | 3,217,536 | -0.58(-2.31%) |
May 04, 2009 | 22.97 | 25.34 | 22.93 | 25.26 | 7,045,294 | +1.98(+8.50%) |