Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 23.80 | 24.34 | 23.67 | 23.76 | 12,699,326 | -0.11(-0.47%) |
Jul 30, 2009 | 23.91 | 24.21 | 23.78 | 23.87 | 12,604,094 | +0.00(+0.00%) |
Jul 29, 2009 | 23.58 | 23.94 | 23.46 | 23.87 | 11,301,180 | +0.17(+0.73%) |
Jul 28, 2009 | 23.32 | 23.74 | 23.32 | 23.69 | 14,330,603 | -0.06(-0.24%) |
Jul 27, 2009 | 24.00 | 24.79 | 23.62 | 23.75 | 17,173,014 | -0.36(-1.50%) |
Jul 24, 2009 | 23.40 | 24.16 | 23.24 | 24.11 | 706 | +0.65(+2.78%) |
Jul 23, 2009 | 22.65 | 23.96 | 22.61 | 23.46 | 22,173,188 | +1.09(+4.88%) |
Jul 22, 2009 | 22.33 | 22.56 | 22.28 | 22.37 | 10,154,092 | -0.01(-0.05%) |
Jul 21, 2009 | 22.47 | 22.68 | 22.10 | 22.38 | 11,624,056 | -0.03(-0.11%) |
Jul 20, 2009 | 22.54 | 22.54 | 22.04 | 22.40 | 18,108,464 | -0.03(-0.11%) |
Jul 17, 2009 | 22.17 | 22.47 | 21.94 | 22.43 | 12,896,591 | +0.36(+1.62%) |
Jul 16, 2009 | 22.17 | 22.36 | 21.93 | 22.07 | 14,560,074 | -0.37(-1.66%) |
Jul 15, 2009 | 21.86 | 22.47 | 21.79 | 22.45 | 13,298,186 | +0.70(+3.21%) |
Jul 14, 2009 | 21.85 | 21.91 | 21.68 | 21.75 | 11,834,788 | -0.12(-0.56%) |
Jul 13, 2009 | 21.69 | 21.98 | 21.63 | 21.87 | 12,168,402 | +0.28(+1.30%) |
Jul 10, 2009 | 21.95 | 22.21 | 21.42 | 21.59 | 13,401,080 | +0.01(+0.02%) |
Jul 09, 2009 | 22.26 | 22.26 | 21.48 | 21.58 | 14,678,656 | -0.59(-2.64%) |
Jul 08, 2009 | 22.42 | 22.55 | 22.04 | 22.17 | 16,997,452 | -0.13(-0.59%) |
Jul 07, 2009 | 22.46 | 22.86 | 22.25 | 22.30 | 18,720,346 | -0.20(-0.91%) |
Jul 06, 2009 | 21.72 | 22.59 | 21.56 | 22.51 | 15,386,043 | +0.62(+2.82%) |
Jul 02, 2009 | 22.23 | 22.42 | 21.83 | 21.89 | 16,681,831 | -0.59(-2.61%) |
Jul 01, 2009 | 22.38 | 22.74 | 22.33 | 22.48 | 18,729,218 | +0.24(+1.08%) |
Jun 30, 2009 | 22.16 | 22.29 | 21.67 | 22.24 | 28,175,944 | +0.12(+0.53%) |
Jun 29, 2009 | 21.80 | 22.14 | 21.66 | 22.12 | 14,680,733 | +0.40(+1.83%) |
Jun 26, 2009 | 21.36 | 21.91 | 21.28 | 21.72 | 16,087,479 | -0.19(-0.86%) |
Jun 25, 2009 | 21.51 | 21.95 | 21.48 | 21.91 | 17,526,388 | +0.69(+3.24%) |
Jun 24, 2009 | 21.19 | 21.41 | 21.07 | 21.22 | 17,879,846 | +0.09(+0.41%) |
Jun 23, 2009 | 21.06 | 21.27 | 21.04 | 21.13 | 21,526,074 | -0.06(-0.29%) |
Jun 22, 2009 | 21.18 | 21.29 | 20.98 | 21.20 | 27,626,692 | -0.29(-1.35%) |
Jun 19, 2009 | 21.77 | 21.87 | 21.41 | 21.49 | 34,609,828 | -0.19(-0.89%) |
Jun 18, 2009 | 21.43 | 21.98 | 21.38 | 21.68 | 21,169,558 | +0.32(+1.50%) |
Jun 17, 2009 | 21.52 | 21.59 | 21.32 | 21.36 | 16,169,496 | -0.18(-0.85%) |
Jun 16, 2009 | 21.97 | 22.06 | 21.52 | 21.54 | 18,173,920 | -0.32(-1.47%) |
Jun 15, 2009 | 21.97 | 22.22 | 21.83 | 21.86 | 20,349,790 | -0.32(-1.45%) |
Jun 12, 2009 | 22.26 | 22.68 | 22.02 | 22.18 | 15,042,334 | -0.18(-0.82%) |
Jun 11, 2009 | 22.13 | 22.93 | 22.12 | 22.37 | 21,192,318 | +0.18(+0.83%) |
Jun 10, 2009 | 22.36 | 22.58 | 21.81 | 22.18 | 17,581,584 | -0.17(-0.75%) |
Jun 09, 2009 | 22.72 | 22.72 | 22.20 | 22.35 | 21,688,944 | -0.35(-1.53%) |
Jun 08, 2009 | 22.39 | 22.92 | 22.25 | 22.70 | 12,903,624 | +0.22(+0.98%) |
Jun 05, 2009 | 22.79 | 23.16 | 22.46 | 22.48 | 16,699,539 | -0.17(-0.74%) |
Jun 04, 2009 | 22.51 | 22.77 | 22.14 | 22.65 | 15,204,583 | +0.12(+0.54%) |
Jun 03, 2009 | 22.50 | 22.70 | 22.39 | 22.53 | 21,312,188 | -0.21(-0.92%) |
Jun 02, 2009 | 22.17 | 22.88 | 22.09 | 22.74 | 14,461,193 | +0.49(+2.22%) |
Jun 01, 2009 | 21.76 | 22.37 | 21.76 | 22.24 | 17,765,492 | +0.50(+2.32%) |
May 29, 2009 | 21.78 | 21.78 | 21.38 | 21.74 | 16,111,500 | +0.05(+0.24%) |
May 28, 2009 | 21.13 | 21.86 | 21.13 | 21.69 | 14,397,925 | +0.45(+2.14%) |
May 27, 2009 | 21.44 | 21.46 | 21.06 | 21.23 | 17,451,096 | -0.24(-1.14%) |
May 26, 2009 | 21.64 | 21.70 | 21.33 | 21.48 | 21,275,894 | -0.30(-1.36%) |
May 22, 2009 | 21.48 | 22.01 | 21.48 | 21.77 | 10,424,365 | -0.05(-0.23%) |
May 21, 2009 | 21.99 | 21.99 | 21.56 | 21.82 | 14,001,827 | -0.19(-0.88%) |
May 20, 2009 | 21.68 | 22.16 | 21.44 | 22.02 | 14,859,902 | +0.49(+2.30%) |
May 19, 2009 | 21.72 | 21.78 | 21.40 | 21.52 | 18,756,744 | -0.24(-1.10%) |
May 18, 2009 | 22.15 | 22.28 | 21.65 | 21.76 | 19,601,784 | -0.24(-1.11%) |
May 15, 2009 | 21.64 | 22.09 | 21.33 | 22.01 | 22,003,602 | +0.38(+1.77%) |
May 14, 2009 | 21.27 | 21.77 | 21.22 | 21.62 | 18,477,442 | +0.33(+1.56%) |
May 13, 2009 | 21.09 | 21.43 | 20.83 | 21.29 | 16,956,890 | -0.09(-0.41%) |
May 12, 2009 | 20.78 | 21.50 | 20.56 | 21.38 | 20,548,836 | +0.71(+3.43%) |
May 11, 2009 | 20.65 | 20.85 | 20.42 | 20.67 | 14,964,142 | -0.28(-1.34%) |
May 08, 2009 | 20.99 | 21.24 | 20.65 | 20.95 | 17,158,980 | +0.21(+1.00%) |
May 07, 2009 | 20.13 | 20.85 | 19.89 | 20.74 | 27,916,708 | +0.71(+3.57%) |
May 06, 2009 | 19.22 | 20.19 | 18.99 | 20.03 | 22,286,636 | +1.02(+5.36%) |
May 05, 2009 | 19.34 | 19.51 | 18.95 | 19.01 | 13,393,208 | -0.43(-2.20%) |
May 04, 2009 | 19.00 | 19.47 | 18.97 | 19.44 | 17,019,250 | +0.48(+2.56%) |