Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.73 | 22.87 | 22.39 | 22.73 | 3,430,184 | -0.07(-0.30%) |
Jul 30, 2009 | 22.99 | 23.17 | 22.30 | 22.80 | 2,757,107 | -0.06(-0.27%) |
Jul 29, 2009 | 23.12 | 23.29 | 22.70 | 22.86 | 4,544,761 | +0.31(+1.39%) |
Jul 28, 2009 | 22.23 | 22.67 | 22.17 | 22.55 | 2,828,492 | +0.08(+0.37%) |
Jul 27, 2009 | 22.31 | 22.55 | 22.19 | 22.46 | 2,953,622 | +0.13(+0.57%) |
Jul 24, 2009 | 22.20 | 22.39 | 21.80 | 22.34 | 3,577,900 | +0.08(+0.37%) |
Jul 23, 2009 | 21.57 | 22.27 | 21.46 | 22.25 | 5,881,461 | +0.62(+2.87%) |
Jul 22, 2009 | 21.45 | 21.89 | 21.40 | 21.63 | 3,416,968 | -0.08(-0.35%) |
Jul 21, 2009 | 21.67 | 21.73 | 21.40 | 21.71 | 5,816,582 | +0.36(+1.69%) |
Jul 20, 2009 | 21.23 | 21.38 | 20.94 | 21.35 | 3,931,194 | +0.19(+0.90%) |
Jul 17, 2009 | 21.16 | 21.28 | 20.94 | 21.16 | 3,916,985 | -0.05(-0.23%) |
Jul 16, 2009 | 20.54 | 21.28 | 20.54 | 21.20 | 3,913,762 | +0.55(+2.64%) |
Jul 15, 2009 | 20.55 | 20.74 | 20.35 | 20.66 | 4,753,702 | +0.25(+1.24%) |
Jul 14, 2009 | 20.25 | 20.48 | 20.17 | 20.40 | 3,502,728 | +0.10(+0.47%) |
Jul 13, 2009 | 20.10 | 20.39 | 19.78 | 20.31 | 4,561,808 | +0.29(+1.43%) |
Jul 10, 2009 | 20.06 | 20.43 | 19.93 | 20.02 | 4,144,015 | -0.25(-1.25%) |
Jul 09, 2009 | 20.49 | 20.63 | 20.21 | 20.28 | 4,041,629 | -0.09(-0.44%) |
Jul 08, 2009 | 20.73 | 20.75 | 20.26 | 20.36 | 6,967,735 | -0.28(-1.36%) |
Jul 07, 2009 | 20.50 | 20.88 | 20.33 | 20.64 | 5,389,099 | +0.06(+0.30%) |
Jul 06, 2009 | 20.29 | 20.64 | 20.06 | 20.58 | 3,677,469 | +0.18(+0.87%) |
Jul 02, 2009 | 20.74 | 20.86 | 20.26 | 20.40 | 3,717,384 | -0.52(-2.48%) |
Jul 01, 2009 | 20.92 | 21.07 | 20.81 | 20.92 | 3,323,433 | +0.07(+0.33%) |
Jun 30, 2009 | 21.04 | 21.13 | 20.75 | 20.86 | 3,854,207 | -0.22(-1.04%) |
Jun 29, 2009 | 21.13 | 21.21 | 20.76 | 21.07 | 2,519,266 | -0.06(-0.29%) |
Jun 26, 2009 | 21.42 | 21.48 | 20.79 | 21.14 | 7,336,073 | -0.21(-0.99%) |
Jun 25, 2009 | 20.93 | 21.45 | 20.91 | 21.35 | 3,009,888 | +0.56(+2.69%) |
Jun 24, 2009 | 21.01 | 21.09 | 20.63 | 20.79 | 4,364,394 | -0.05(-0.23%) |
Jun 23, 2009 | 21.07 | 21.07 | 20.66 | 20.84 | 3,456,619 | -0.15(-0.72%) |
Jun 22, 2009 | 21.40 | 21.50 | 20.71 | 20.99 | 5,890,406 | -0.63(-2.94%) |
Jun 19, 2009 | 21.70 | 21.83 | 21.31 | 21.62 | 5,072,208 | +0.12(+0.57%) |
Jun 18, 2009 | 21.08 | 21.62 | 20.84 | 21.50 | 4,095,477 | +0.48(+2.27%) |
Jun 17, 2009 | 20.42 | 21.22 | 20.42 | 21.02 | 4,425,386 | +0.57(+2.77%) |
Jun 16, 2009 | 20.68 | 20.88 | 20.41 | 20.45 | 4,680,611 | -0.08(-0.37%) |
Jun 15, 2009 | 20.97 | 20.98 | 20.48 | 20.53 | 4,638,655 | -0.61(-2.87%) |
Jun 12, 2009 | 21.07 | 21.46 | 20.94 | 21.14 | 4,752,439 | +0.08(+0.39%) |
Jun 11, 2009 | 20.61 | 21.57 | 20.47 | 21.05 | 7,074,960 | +0.46(+2.22%) |
Jun 10, 2009 | 20.53 | 20.68 | 20.39 | 20.60 | 4,350,710 | +0.20(+0.97%) |
Jun 09, 2009 | 20.75 | 20.75 | 20.22 | 20.40 | 6,090,091 | -0.44(-2.10%) |
Jun 08, 2009 | 20.66 | 21.09 | 20.45 | 20.84 | 6,661,110 | -0.19(-0.91%) |
Jun 05, 2009 | 20.64 | 21.36 | 20.16 | 21.03 | 10,152,900 | +0.68(+3.32%) |
Jun 04, 2009 | 20.79 | 20.81 | 19.99 | 20.35 | 7,989,076 | -0.42(-2.04%) |
Jun 03, 2009 | 21.66 | 21.66 | 20.02 | 20.77 | 13,448,359 | -1.48(-6.66%) |
Jun 02, 2009 | 24.88 | 24.88 | 21.33 | 22.25 | 19,551,658 | -2.70(-10.83%) |
Jun 01, 2009 | 24.55 | 25.01 | 24.55 | 24.96 | 2,232,939 | +0.55(+2.27%) |
May 29, 2009 | 23.89 | 24.41 | 23.89 | 24.41 | 3,386,621 | +0.55(+2.29%) |
May 28, 2009 | 23.85 | 24.16 | 23.58 | 23.86 | 2,213,868 | +0.05(+0.20%) |
May 27, 2009 | 24.05 | 24.14 | 23.76 | 23.81 | 2,169,519 | -0.20(-0.85%) |
May 26, 2009 | 23.39 | 24.12 | 23.06 | 24.02 | 2,510,192 | +0.65(+2.78%) |
May 22, 2009 | 23.32 | 23.74 | 23.22 | 23.37 | 3,228,723 | +0.08(+0.32%) |
May 21, 2009 | 24.17 | 24.28 | 23.19 | 23.29 | 4,311,166 | -1.06(-4.35%) |
May 20, 2009 | 24.57 | 24.92 | 24.32 | 24.35 | 2,711,876 | -0.01(-0.03%) |
May 19, 2009 | 24.28 | 24.55 | 24.08 | 24.36 | 1,610,743 | -0.02(-0.08%) |
May 18, 2009 | 23.90 | 24.38 | 23.74 | 24.38 | 1,973,206 | +0.57(+2.38%) |
May 15, 2009 | 24.14 | 24.41 | 23.67 | 23.81 | 2,207,297 | -0.62(-2.54%) |
May 14, 2009 | 24.26 | 24.62 | 24.08 | 24.43 | 1,814,964 | +0.17(+0.70%) |
May 13, 2009 | 24.24 | 24.76 | 24.21 | 24.26 | 2,313,101 | -0.44(-1.80%) |
May 12, 2009 | 24.75 | 24.99 | 24.32 | 24.71 | 1,989,736 | +0.03(+0.11%) |
May 11, 2009 | 24.95 | 25.08 | 24.62 | 24.68 | 1,460,336 | -0.55(-2.17%) |
May 08, 2009 | 25.05 | 25.42 | 24.83 | 25.22 | 1,910,828 | +0.38(+1.51%) |
May 07, 2009 | 24.28 | 25.23 | 23.89 | 24.85 | 2,498,702 | +0.70(+2.88%) |
May 06, 2009 | 24.49 | 24.92 | 23.91 | 24.15 | 2,059,380 | -0.26(-1.06%) |
May 05, 2009 | 24.12 | 24.60 | 23.91 | 24.41 | 2,382,761 | +0.51(+2.11%) |
May 04, 2009 | 23.25 | 23.95 | 23.02 | 23.91 | 2,047,220 | +0.81(+3.52%) |