Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.16 | 24.42 | 23.95 | 24.23 | 1,645,484 | +0.15(+0.61%) |
Jul 30, 2009 | 23.67 | 24.68 | 23.67 | 24.08 | 2,102,697 | +0.34(+1.42%) |
Jul 29, 2009 | 23.65 | 23.89 | 23.32 | 23.74 | 2,090,757 | -0.29(-1.19%) |
Jul 28, 2009 | 24.42 | 24.76 | 23.90 | 24.03 | 2,988,933 | -0.57(-2.33%) |
Jul 27, 2009 | 24.89 | 24.98 | 24.25 | 24.60 | 2,117,544 | -0.28(-1.12%) |
Jul 24, 2009 | 24.50 | 25.09 | 24.44 | 24.88 | 3,873,307 | +0.23(+0.95%) |
Jul 23, 2009 | 23.09 | 24.65 | 22.81 | 24.64 | 4,723,859 | +1.45(+6.24%) |
Jul 22, 2009 | 22.81 | 23.42 | 22.80 | 23.20 | 3,896,628 | +0.04(+0.19%) |
Jul 21, 2009 | 23.39 | 23.62 | 22.74 | 23.15 | 2,343,807 | -0.23(-1.00%) |
Jul 20, 2009 | 23.61 | 23.66 | 23.00 | 23.39 | 3,989,386 | -0.10(-0.41%) |
Jul 17, 2009 | 23.82 | 23.93 | 23.37 | 23.48 | 2,097,935 | -0.29(-1.24%) |
Jul 16, 2009 | 23.12 | 23.87 | 23.02 | 23.78 | 3,784,034 | +0.62(+2.66%) |
Jul 15, 2009 | 23.92 | 24.48 | 23.00 | 23.16 | 10,923,361 | -2.51(-9.79%) |
Jul 14, 2009 | 25.31 | 25.72 | 25.03 | 25.67 | 2,664,060 | +0.47(+1.86%) |
Jul 13, 2009 | 24.77 | 25.31 | 24.10 | 25.21 | 3,167,434 | +0.07(+0.28%) |
Jul 10, 2009 | 24.59 | 25.22 | 24.45 | 25.14 | 2,143,559 | +0.49(+1.97%) |
Jul 09, 2009 | 24.87 | 25.11 | 24.44 | 24.65 | 1,721,649 | -0.23(-0.94%) |
Jul 08, 2009 | 25.13 | 25.27 | 24.32 | 24.89 | 2,553,670 | -0.04(-0.17%) |
Jul 07, 2009 | 25.67 | 25.67 | 24.92 | 24.93 | 2,125,256 | -0.80(-3.10%) |
Jul 06, 2009 | 25.41 | 25.76 | 25.00 | 25.73 | 2,034,996 | +0.00(+0.00%) |
Jul 02, 2009 | 26.39 | 26.48 | 25.68 | 25.73 | 1,607,237 | -0.85(-3.20%) |
Jul 01, 2009 | 26.75 | 27.23 | 26.47 | 26.58 | 2,071,019 | +0.10(+0.36%) |
Jun 30, 2009 | 26.41 | 26.70 | 25.97 | 26.48 | 2,053,296 | +0.10(+0.36%) |
Jun 29, 2009 | 26.77 | 26.77 | 25.72 | 26.39 | 1,822,235 | -0.29(-1.07%) |
Jun 26, 2009 | 26.54 | 26.81 | 26.16 | 26.67 | 1,861,092 | -0.15(-0.55%) |
Jun 25, 2009 | 26.44 | 26.91 | 25.76 | 26.82 | 1,808,259 | +0.75(+2.86%) |
Jun 24, 2009 | 25.79 | 26.71 | 25.78 | 26.07 | 2,289,562 | +0.42(+1.66%) |
Jun 23, 2009 | 26.02 | 26.44 | 25.44 | 25.65 | 2,358,769 | -0.29(-1.10%) |
Jun 22, 2009 | 26.49 | 26.52 | 25.02 | 25.93 | 2,242,606 | -1.29(-4.74%) |
Jun 19, 2009 | 27.52 | 27.59 | 26.98 | 27.23 | 2,400,402 | -0.10(-0.35%) |
Jun 18, 2009 | 27.13 | 27.74 | 26.68 | 27.32 | 2,739,242 | +0.30(+1.12%) |
Jun 17, 2009 | 26.49 | 27.40 | 26.01 | 27.02 | 2,660,320 | +0.36(+1.33%) |
Jun 16, 2009 | 27.23 | 27.71 | 26.48 | 26.66 | 2,273,323 | -0.35(-1.28%) |
Jun 15, 2009 | 27.40 | 27.72 | 26.63 | 27.01 | 2,047,215 | -0.79(-2.84%) |
Jun 12, 2009 | 28.01 | 28.15 | 27.21 | 27.80 | 1,971,043 | -0.39(-1.38%) |
Jun 11, 2009 | 28.41 | 28.58 | 27.89 | 28.19 | 2,101,813 | -0.27(-0.94%) |
Jun 10, 2009 | 28.78 | 28.78 | 27.87 | 28.46 | 2,550,394 | -0.08(-0.27%) |
Jun 09, 2009 | 27.85 | 28.68 | 27.60 | 28.54 | 3,005,207 | +0.74(+2.65%) |
Jun 08, 2009 | 27.91 | 27.97 | 27.44 | 27.80 | 3,734,899 | +0.08(+0.28%) |
Jun 05, 2009 | 27.96 | 28.01 | 27.38 | 27.72 | 2,847,962 | +0.03(+0.13%) |
Jun 04, 2009 | 27.46 | 27.75 | 27.16 | 27.69 | 2,475,246 | +0.20(+0.73%) |
Jun 03, 2009 | 27.84 | 28.08 | 27.08 | 27.49 | 4,137,099 | +0.29(+1.08%) |
Jun 02, 2009 | 27.63 | 27.79 | 26.91 | 27.19 | 2,987,697 | -0.52(-1.88%) |
Jun 01, 2009 | 26.18 | 28.02 | 26.11 | 27.71 | 4,828,288 | +1.06(+3.97%) |
May 29, 2009 | 25.30 | 26.65 | 25.21 | 26.65 | 3,780,387 | +1.44(+5.71%) |
May 28, 2009 | 24.78 | 25.29 | 24.25 | 25.22 | 2,667,822 | +0.65(+2.65%) |
May 27, 2009 | 24.70 | 25.31 | 24.44 | 24.57 | 2,957,574 | -0.13(-0.53%) |
May 26, 2009 | 22.62 | 24.70 | 22.47 | 24.70 | 2,920,022 | +1.79(+7.84%) |
May 22, 2009 | 23.23 | 23.50 | 22.81 | 22.90 | 1,553,452 | -0.23(-0.97%) |
May 21, 2009 | 23.96 | 23.98 | 22.94 | 23.13 | 2,231,463 | -0.95(-3.96%) |
May 20, 2009 | 24.34 | 25.31 | 23.96 | 24.08 | 2,443,539 | -0.25(-1.03%) |
May 19, 2009 | 24.14 | 25.16 | 23.95 | 24.33 | 2,432,027 | +0.27(+1.12%) |
May 18, 2009 | 23.37 | 24.10 | 23.29 | 24.06 | 1,769,186 | +0.75(+3.20%) |
May 15, 2009 | 22.99 | 23.99 | 22.69 | 23.32 | 2,498,871 | +0.15(+0.64%) |
May 14, 2009 | 22.32 | 23.45 | 22.29 | 23.17 | 2,875,012 | +0.93(+4.17%) |
May 13, 2009 | 23.07 | 23.20 | 21.89 | 22.24 | 2,308,513 | -1.14(-4.86%) |
May 12, 2009 | 23.79 | 24.01 | 22.61 | 23.38 | 2,472,522 | -0.63(-2.64%) |
May 11, 2009 | 24.13 | 24.39 | 23.29 | 24.01 | 1,913,486 | -0.51(-2.09%) |
May 08, 2009 | 25.04 | 25.33 | 24.38 | 24.52 | 1,947,956 | -0.16(-0.67%) |
May 07, 2009 | 25.48 | 26.70 | 24.44 | 24.69 | 3,831,024 | -0.69(-2.73%) |
May 06, 2009 | 24.56 | 25.39 | 23.90 | 25.38 | 2,745,761 | +1.14(+4.72%) |
May 05, 2009 | 25.13 | 25.13 | 23.90 | 24.24 | 2,146,654 | -0.79(-3.15%) |
May 04, 2009 | 25.02 | 25.09 | 23.76 | 25.02 | 2,392,753 | +1.22(+5.13%) |