Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.62 | 21.35 | 20.61 | 21.06 | 7,265,616 | +0.33(+1.61%) |
Jul 30, 2009 | 20.83 | 21.21 | 20.49 | 20.72 | 6,507,202 | +0.37(+1.83%) |
Jul 29, 2009 | 20.48 | 20.67 | 20.25 | 20.35 | 4,646,738 | -0.34(-1.66%) |
Jul 28, 2009 | 20.37 | 20.72 | 20.20 | 20.69 | 5,769,814 | +0.36(+1.78%) |
Jul 27, 2009 | 21.03 | 21.08 | 20.10 | 20.33 | 9,515,311 | -0.42(-2.03%) |
Jul 24, 2009 | 21.17 | 21.17 | 20.45 | 20.75 | 8,535,663 | -0.50(-2.35%) |
Jul 23, 2009 | 21.17 | 21.69 | 21.12 | 21.25 | 7,913,261 | -0.15(-0.69%) |
Jul 22, 2009 | 21.34 | 21.69 | 21.17 | 21.40 | 5,363,295 | -0.16(-0.73%) |
Jul 21, 2009 | 21.14 | 21.57 | 20.98 | 21.56 | 7,313,595 | +0.55(+2.61%) |
Jul 20, 2009 | 20.43 | 21.02 | 20.33 | 21.01 | 6,232,377 | +0.48(+2.34%) |
Jul 17, 2009 | 21.13 | 21.13 | 20.39 | 20.53 | 8,229,086 | -0.51(-2.42%) |
Jul 16, 2009 | 20.86 | 21.11 | 20.63 | 21.04 | 5,838,039 | +0.05(+0.23%) |
Jul 15, 2009 | 20.90 | 21.19 | 20.73 | 20.99 | 7,074,526 | +0.23(+1.09%) |
Jul 14, 2009 | 20.78 | 21.07 | 20.62 | 20.76 | 5,003,982 | -0.30(-1.44%) |
Jul 13, 2009 | 20.77 | 21.12 | 20.18 | 21.07 | 5,875,738 | +0.50(+2.43%) |
Jul 10, 2009 | 20.25 | 20.76 | 20.25 | 20.57 | 4,919,194 | +0.16(+0.77%) |
Jul 09, 2009 | 20.38 | 20.64 | 20.27 | 20.41 | 5,948,087 | +0.54(+2.71%) |
Jul 08, 2009 | 19.94 | 20.24 | 19.58 | 19.87 | 6,280,518 | +0.01(+0.05%) |
Jul 07, 2009 | 20.64 | 20.94 | 19.86 | 19.86 | 5,955,934 | -0.89(-4.30%) |
Jul 06, 2009 | 21.05 | 21.34 | 20.50 | 20.75 | 3,803,957 | -0.24(-1.12%) |
Jul 02, 2009 | 21.45 | 21.52 | 20.62 | 20.99 | 6,277,002 | -0.53(-2.46%) |
Jul 01, 2009 | 21.56 | 21.99 | 21.33 | 21.52 | 5,593,852 | +0.22(+1.01%) |
Jun 30, 2009 | 21.26 | 21.66 | 20.93 | 21.30 | 11,765,566 | +0.89(+4.37%) |
Jun 29, 2009 | 20.51 | 20.72 | 20.18 | 20.41 | 3,604,658 | -0.09(-0.43%) |
Jun 26, 2009 | 20.48 | 20.95 | 20.41 | 20.50 | 5,510,620 | -0.15(-0.71%) |
Jun 25, 2009 | 20.35 | 20.64 | 19.97 | 20.64 | 5,981,502 | +0.11(+0.52%) |
Jun 24, 2009 | 19.71 | 20.65 | 19.71 | 20.54 | 7,088,026 | +0.51(+2.55%) |
Jun 23, 2009 | 19.60 | 20.10 | 19.47 | 20.03 | 10,658,899 | +0.44(+2.25%) |
Jun 22, 2009 | 20.04 | 20.15 | 19.53 | 19.59 | 6,364,638 | -0.74(-3.62%) |
Jun 19, 2009 | 20.07 | 20.51 | 20.07 | 20.32 | 7,867,180 | +0.20(+0.97%) |
Jun 18, 2009 | 20.39 | 20.49 | 19.85 | 20.12 | 6,333,181 | -0.30(-1.49%) |
Jun 17, 2009 | 20.60 | 20.85 | 20.28 | 20.43 | 7,160,407 | +0.03(+0.14%) |
Jun 16, 2009 | 20.74 | 21.37 | 20.40 | 20.40 | 5,714,336 | -0.56(-2.67%) |
Jun 15, 2009 | 21.23 | 21.43 | 20.79 | 20.96 | 6,083,502 | -0.55(-2.55%) |
Jun 12, 2009 | 21.38 | 21.61 | 21.18 | 21.51 | 5,240,083 | +0.06(+0.27%) |
Jun 11, 2009 | 21.52 | 21.91 | 21.32 | 21.45 | 6,150,867 | -0.09(-0.41%) |
Jun 10, 2009 | 21.62 | 21.92 | 21.12 | 21.54 | 10,304,826 | -0.04(-0.18%) |
Jun 09, 2009 | 22.08 | 22.30 | 21.52 | 21.58 | 7,307,384 | -0.17(-0.77%) |
Jun 08, 2009 | 21.78 | 22.55 | 21.37 | 21.74 | 8,554,994 | -0.81(-3.61%) |
Jun 05, 2009 | 23.02 | 23.02 | 22.05 | 22.56 | 4,265,499 | -0.13(-0.56%) |
Jun 04, 2009 | 22.66 | 22.96 | 22.29 | 22.68 | 5,467,278 | +0.16(+0.70%) |
Jun 03, 2009 | 22.49 | 22.99 | 22.09 | 22.53 | 8,230,364 | -0.13(-0.56%) |
Jun 02, 2009 | 22.80 | 23.18 | 22.58 | 22.65 | 5,916,242 | -0.35(-1.53%) |
Jun 01, 2009 | 23.22 | 23.30 | 22.63 | 23.01 | 8,231,447 | +0.46(+2.04%) |
May 29, 2009 | 21.49 | 22.60 | 21.44 | 22.55 | 8,348,973 | +0.66(+3.00%) |
May 28, 2009 | 21.39 | 22.52 | 21.13 | 21.89 | 7,144,447 | +0.18(+0.81%) |
May 27, 2009 | 21.90 | 22.25 | 21.67 | 21.71 | 5,321,847 | -0.29(-1.34%) |
May 26, 2009 | 21.20 | 22.26 | 20.95 | 22.01 | 6,391,855 | +0.53(+2.47%) |
May 22, 2009 | 21.64 | 21.93 | 21.08 | 21.48 | 4,630,434 | -0.11(-0.50%) |
May 21, 2009 | 20.99 | 21.82 | 20.97 | 21.59 | 6,822,096 | -0.07(-0.32%) |
May 20, 2009 | 21.72 | 22.78 | 21.56 | 21.65 | 10,148,818 | +0.01(+0.05%) |
May 19, 2009 | 20.93 | 22.01 | 20.11 | 21.64 | 8,069,038 | +0.53(+2.51%) |
May 18, 2009 | 20.62 | 21.30 | 20.61 | 21.12 | 6,958,007 | +0.49(+2.38%) |
May 15, 2009 | 19.57 | 21.19 | 19.57 | 20.62 | 14,802,066 | +0.93(+4.73%) |
May 14, 2009 | 19.14 | 20.06 | 19.06 | 19.69 | 7,919,745 | +0.59(+3.08%) |
May 13, 2009 | 19.39 | 19.63 | 19.10 | 19.10 | 7,173,631 | -0.62(-3.13%) |
May 12, 2009 | 19.86 | 20.15 | 19.38 | 19.72 | 6,433,146 | -0.06(-0.30%) |
May 11, 2009 | 19.41 | 20.25 | 19.28 | 19.78 | 6,624,466 | -0.01(-0.05%) |
May 08, 2009 | 19.17 | 19.92 | 19.08 | 19.79 | 6,967,468 | +0.71(+3.70%) |
May 07, 2009 | 19.82 | 19.99 | 19.00 | 19.09 | 7,932,570 | -0.84(-4.23%) |
May 06, 2009 | 21.22 | 21.60 | 19.49 | 19.93 | 15,213,187 | -1.04(-4.96%) |
May 05, 2009 | 21.16 | 21.58 | 20.60 | 20.97 | 12,067,821 | +0.34(+1.63%) |
May 04, 2009 | 19.76 | 20.83 | 19.66 | 20.63 | 9,544,638 | +1.02(+5.19%) |