Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.43 | 24.60 | 23.96 | 23.98 | 11,312,351 | -0.44(-1.81%) |
Jul 30, 2009 | 24.18 | 24.77 | 23.79 | 24.42 | 9,477,041 | +0.67(+2.83%) |
Jul 29, 2009 | 23.90 | 23.90 | 23.51 | 23.75 | 7,501,390 | -0.26(-1.07%) |
Jul 28, 2009 | 24.21 | 24.30 | 23.79 | 24.01 | 10,129,288 | -0.19(-0.79%) |
Jul 27, 2009 | 24.39 | 24.43 | 24.11 | 24.20 | 5,577,584 | -0.06(-0.24%) |
Jul 24, 2009 | 23.86 | 24.29 | 23.84 | 24.26 | 7,224,598 | +0.20(+0.85%) |
Jul 23, 2009 | 23.32 | 24.09 | 23.26 | 24.05 | 8,718,740 | +0.79(+3.40%) |
Jul 22, 2009 | 23.05 | 23.38 | 22.97 | 23.26 | 6,484,447 | +0.11(+0.48%) |
Jul 21, 2009 | 23.23 | 23.56 | 22.97 | 23.15 | 8,381,944 | +0.11(+0.49%) |
Jul 20, 2009 | 22.47 | 23.05 | 22.47 | 23.04 | 7,643,153 | +0.65(+2.88%) |
Jul 17, 2009 | 22.57 | 22.63 | 22.23 | 22.39 | 6,549,162 | -0.31(-1.36%) |
Jul 16, 2009 | 21.83 | 22.78 | 21.69 | 22.70 | 9,591,535 | +0.82(+3.73%) |
Jul 15, 2009 | 21.32 | 21.89 | 21.09 | 21.89 | 7,683,197 | +0.88(+4.17%) |
Jul 14, 2009 | 20.98 | 21.08 | 20.71 | 21.01 | 4,265,564 | +0.11(+0.50%) |
Jul 13, 2009 | 20.53 | 20.92 | 20.51 | 20.90 | 5,844,277 | +0.47(+2.29%) |
Jul 10, 2009 | 20.26 | 20.50 | 20.15 | 20.44 | 6,840,438 | +0.02(+0.10%) |
Jul 09, 2009 | 20.49 | 20.61 | 20.30 | 20.42 | 5,816,050 | +0.10(+0.49%) |
Jul 08, 2009 | 20.24 | 20.50 | 20.00 | 20.32 | 6,501,466 | +0.13(+0.62%) |
Jul 07, 2009 | 20.64 | 20.74 | 20.18 | 20.19 | 6,527,560 | -0.53(-2.58%) |
Jul 06, 2009 | 20.82 | 20.99 | 20.51 | 20.73 | 6,371,898 | -0.23(-1.10%) |
Jul 02, 2009 | 21.36 | 21.58 | 20.93 | 20.96 | 5,941,108 | -0.72(-3.31%) |
Jul 01, 2009 | 21.46 | 21.98 | 21.44 | 21.67 | 5,390,565 | +0.32(+1.48%) |
Jun 30, 2009 | 21.79 | 22.02 | 21.29 | 21.36 | 8,948,430 | -0.57(-2.61%) |
Jun 29, 2009 | 21.96 | 22.10 | 21.69 | 21.93 | 4,837,374 | +0.12(+0.54%) |
Jun 26, 2009 | 21.67 | 21.92 | 21.59 | 21.81 | 7,019,175 | +0.09(+0.42%) |
Jun 25, 2009 | 21.64 | 22.03 | 21.53 | 21.72 | 9,914,041 | +0.51(+2.39%) |
Jun 24, 2009 | 21.02 | 21.75 | 21.02 | 21.21 | 8,479,990 | +0.34(+1.61%) |
Jun 23, 2009 | 20.96 | 21.07 | 20.65 | 20.88 | 5,811,093 | -0.05(-0.25%) |
Jun 22, 2009 | 21.52 | 21.52 | 20.88 | 20.93 | 8,204,629 | -0.67(-3.08%) |
Jun 19, 2009 | 21.91 | 22.04 | 21.54 | 21.60 | 9,603,344 | -0.16(-0.73%) |
Jun 18, 2009 | 21.89 | 21.95 | 21.46 | 21.75 | 7,202,749 | -0.05(-0.21%) |
Jun 17, 2009 | 21.92 | 22.10 | 21.69 | 21.80 | 7,378,173 | -0.19(-0.87%) |
Jun 16, 2009 | 22.56 | 22.62 | 21.91 | 21.99 | 6,943,538 | -0.47(-2.08%) |
Jun 15, 2009 | 22.88 | 22.91 | 22.29 | 22.46 | 7,893,050 | -0.66(-2.85%) |
Jun 12, 2009 | 22.94 | 23.12 | 22.63 | 23.12 | 5,452,376 | +0.09(+0.37%) |
Jun 11, 2009 | 23.01 | 23.43 | 22.96 | 23.03 | 8,461,639 | +0.03(+0.11%) |
Jun 10, 2009 | 23.34 | 23.47 | 22.47 | 23.01 | 7,788,940 | -0.14(-0.60%) |
Jun 09, 2009 | 23.21 | 23.36 | 22.92 | 23.14 | 6,404,010 | -0.03(-0.11%) |
Jun 08, 2009 | 22.90 | 23.36 | 22.80 | 23.17 | 8,692,575 | -0.03(-0.14%) |
Jun 05, 2009 | 22.98 | 23.45 | 22.91 | 23.20 | 9,394,951 | +0.42(+1.82%) |
Jun 04, 2009 | 22.68 | 22.86 | 22.41 | 22.79 | 6,734,265 | +0.24(+1.05%) |
Jun 03, 2009 | 22.79 | 22.79 | 22.26 | 22.55 | 8,520,541 | -0.31(-1.36%) |
Jun 02, 2009 | 22.39 | 23.01 | 22.27 | 22.86 | 8,470,905 | +0.55(+2.48%) |
Jun 01, 2009 | 21.54 | 22.49 | 21.40 | 22.31 | 9,801,067 | +1.15(+5.45%) |
May 29, 2009 | 21.40 | 21.54 | 20.92 | 21.15 | 10,077,977 | -0.09(-0.40%) |
May 28, 2009 | 21.55 | 21.55 | 20.90 | 21.24 | 7,097,427 | -0.03(-0.12%) |
May 27, 2009 | 21.96 | 21.96 | 21.23 | 21.27 | 7,677,187 | -0.65(-2.98%) |
May 26, 2009 | 21.21 | 22.08 | 20.90 | 21.92 | 7,284,373 | +0.71(+3.33%) |
May 22, 2009 | 20.86 | 21.59 | 20.86 | 21.21 | 7,981,468 | +0.26(+1.23%) |
May 21, 2009 | 21.76 | 21.76 | 20.73 | 20.96 | 14,031,605 | -1.00(-4.56%) |
May 20, 2009 | 22.70 | 22.74 | 21.92 | 21.96 | 13,947,125 | -0.53(-2.35%) |
May 19, 2009 | 22.74 | 22.74 | 22.20 | 22.49 | 9,088,427 | -0.46(-2.01%) |
May 18, 2009 | 22.48 | 22.99 | 22.33 | 22.95 | 5,645,424 | +0.70(+3.14%) |
May 15, 2009 | 22.35 | 22.62 | 21.87 | 22.25 | 10,262,077 | -0.12(-0.53%) |
May 14, 2009 | 21.97 | 22.63 | 21.97 | 22.37 | 5,458,792 | +0.20(+0.89%) |
May 13, 2009 | 22.65 | 22.72 | 22.09 | 22.17 | 8,746,756 | -1.19(-5.11%) |
May 12, 2009 | 23.47 | 23.59 | 23.03 | 23.36 | 7,476,353 | +0.08(+0.34%) |
May 11, 2009 | 23.61 | 23.65 | 23.19 | 23.28 | 6,353,441 | -0.75(-3.13%) |
May 08, 2009 | 23.65 | 24.15 | 23.38 | 24.03 | 6,967,851 | +0.66(+2.82%) |
May 07, 2009 | 24.25 | 24.35 | 23.03 | 23.38 | 11,085,708 | -0.59(-2.48%) |
May 06, 2009 | 24.62 | 24.62 | 23.73 | 23.97 | 8,226,535 | -0.28(-1.17%) |
May 05, 2009 | 24.29 | 24.62 | 24.01 | 24.25 | 8,862,467 | -0.37(-1.50%) |
May 04, 2009 | 23.60 | 24.62 | 23.40 | 24.62 | 10,551,852 | +1.17(+4.97%) |