Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.61 | 22.84 | 22.34 | 22.60 | 10,327,477 | -0.03(-0.14%) |
Jul 30, 2009 | 23.23 | 23.36 | 22.35 | 22.63 | 16,998,552 | -0.25(-1.09%) |
Jul 29, 2009 | 22.98 | 23.84 | 22.71 | 22.88 | 21,117,220 | -0.54(-2.30%) |
Jul 28, 2009 | 22.37 | 23.93 | 22.12 | 23.42 | 22,018,116 | +1.22(+5.51%) |
Jul 27, 2009 | 22.41 | 22.44 | 21.96 | 22.20 | 8,728,175 | +0.19(+0.88%) |
Jul 24, 2009 | 21.93 | 22.17 | 20.94 | 22.00 | 9,884,852 | +0.22(+1.00%) |
Jul 23, 2009 | 21.14 | 22.02 | 20.97 | 21.79 | 12,361,439 | +0.85(+4.04%) |
Jul 22, 2009 | 20.63 | 21.42 | 20.43 | 20.94 | 14,039,566 | +0.33(+1.60%) |
Jul 21, 2009 | 20.52 | 20.84 | 20.09 | 20.61 | 15,956,600 | +0.60(+3.02%) |
Jul 20, 2009 | 20.34 | 20.34 | 19.62 | 20.01 | 9,941,536 | -0.20(-1.00%) |
Jul 17, 2009 | 20.34 | 20.54 | 19.97 | 20.21 | 11,237,158 | -0.13(-0.63%) |
Jul 16, 2009 | 19.97 | 20.58 | 19.59 | 20.34 | 14,766,224 | +0.27(+1.36%) |
Jul 15, 2009 | 20.18 | 20.21 | 19.45 | 20.06 | 15,560,838 | +0.11(+0.56%) |
Jul 14, 2009 | 20.59 | 20.72 | 19.82 | 19.95 | 12,054,431 | -0.19(-0.96%) |
Jul 13, 2009 | 19.86 | 20.23 | 19.83 | 20.14 | 7,203,570 | +0.27(+1.38%) |
Jul 10, 2009 | 20.05 | 20.46 | 19.65 | 19.87 | 6,979,986 | -0.22(-1.08%) |
Jul 09, 2009 | 20.04 | 20.62 | 19.51 | 20.09 | 11,134,878 | +0.22(+1.09%) |
Jul 08, 2009 | 20.34 | 20.42 | 19.26 | 19.87 | 14,732,160 | -0.40(-1.99%) |
Jul 07, 2009 | 19.37 | 21.19 | 19.33 | 20.27 | 24,699,072 | +0.87(+4.48%) |
Jul 06, 2009 | 19.26 | 19.55 | 19.08 | 19.40 | 9,819,148 | +0.14(+0.75%) |
Jul 02, 2009 | 20.08 | 20.22 | 19.24 | 19.26 | 12,911,358 | -1.01(-4.97%) |
Jul 01, 2009 | 20.21 | 20.52 | 19.85 | 20.26 | 8,536,731 | +0.14(+0.72%) |
Jun 30, 2009 | 20.14 | 20.50 | 19.84 | 20.12 | 12,636,796 | -0.11(-0.56%) |
Jun 29, 2009 | 19.97 | 20.33 | 19.72 | 20.23 | 9,903,796 | +0.28(+1.41%) |
Jun 26, 2009 | 20.08 | 20.33 | 19.77 | 19.95 | 19,326,952 | -0.18(-0.88%) |
Jun 25, 2009 | 20.19 | 20.87 | 19.94 | 20.13 | 18,344,724 | +0.14(+0.73%) |
Jun 24, 2009 | 19.81 | 20.41 | 19.62 | 19.98 | 11,358,092 | +0.22(+1.10%) |
Jun 23, 2009 | 19.72 | 20.43 | 19.48 | 19.76 | 11,239,597 | -0.02(-0.08%) |
Jun 22, 2009 | 20.21 | 20.28 | 19.71 | 19.78 | 12,078,363 | -0.70(-3.42%) |
Jun 19, 2009 | 20.88 | 21.33 | 20.15 | 20.48 | 27,109,854 | -0.02(-0.08%) |
Jun 18, 2009 | 19.39 | 20.68 | 19.30 | 20.50 | 21,052,028 | +1.15(+5.95%) |
Jun 17, 2009 | 19.35 | 19.85 | 19.19 | 19.34 | 15,079,207 | +0.00(+0.00%) |
Jun 16, 2009 | 19.05 | 20.05 | 18.74 | 19.34 | 17,586,974 | +0.41(+2.17%) |
Jun 15, 2009 | 19.34 | 19.46 | 18.87 | 18.93 | 16,833,766 | -0.56(-2.89%) |
Jun 12, 2009 | 19.17 | 19.68 | 18.91 | 19.50 | 18,800,472 | +0.13(+0.67%) |
Jun 11, 2009 | 19.13 | 19.59 | 18.71 | 19.37 | 38,538,728 | -1.35(-6.53%) |
Jun 10, 2009 | 20.96 | 21.17 | 20.47 | 20.72 | 12,251,933 | -0.20(-0.96%) |
Jun 09, 2009 | 21.25 | 21.32 | 20.42 | 20.92 | 15,122,703 | -0.06(-0.27%) |
Jun 08, 2009 | 20.83 | 21.28 | 20.66 | 20.98 | 13,008,495 | -0.85(-3.87%) |
Jun 05, 2009 | 22.25 | 22.35 | 21.19 | 21.83 | 10,576,066 | -0.14(-0.62%) |
Jun 04, 2009 | 22.33 | 22.49 | 21.76 | 21.96 | 8,202,201 | -0.19(-0.84%) |
Jun 03, 2009 | 21.98 | 22.42 | 21.42 | 22.15 | 14,636,269 | -0.48(-2.14%) |
Jun 02, 2009 | 22.32 | 22.90 | 21.84 | 22.63 | 11,727,230 | +0.48(+2.18%) |
Jun 01, 2009 | 21.66 | 22.28 | 21.47 | 22.15 | 10,342,965 | +0.72(+3.38%) |
May 29, 2009 | 21.96 | 22.05 | 20.94 | 21.42 | 14,556,744 | -0.48(-2.17%) |
May 28, 2009 | 22.12 | 22.85 | 21.80 | 21.90 | 12,371,959 | -0.24(-1.09%) |
May 27, 2009 | 21.70 | 22.43 | 21.67 | 22.14 | 9,431,701 | +0.24(+1.10%) |
May 26, 2009 | 21.11 | 22.08 | 20.83 | 21.90 | 12,809,485 | +0.72(+3.38%) |
May 22, 2009 | 21.70 | 22.02 | 21.04 | 21.18 | 8,184,348 | -0.50(-2.30%) |
May 21, 2009 | 22.04 | 22.93 | 21.46 | 21.68 | 11,514,962 | -0.69(-3.10%) |
May 20, 2009 | 22.29 | 22.86 | 21.85 | 22.37 | 11,666,950 | +0.26(+1.17%) |
May 19, 2009 | 22.32 | 22.72 | 21.95 | 22.12 | 8,601,626 | -0.28(-1.26%) |
May 18, 2009 | 22.30 | 22.41 | 21.42 | 22.40 | 13,389,311 | +0.24(+1.09%) |
May 15, 2009 | 22.34 | 23.15 | 21.88 | 22.16 | 11,060,524 | -0.23(-1.04%) |
May 14, 2009 | 22.28 | 22.72 | 21.76 | 22.39 | 7,466,197 | +0.11(+0.51%) |
May 13, 2009 | 21.80 | 22.79 | 21.34 | 22.28 | 12,169,095 | +0.27(+1.24%) |
May 12, 2009 | 21.79 | 22.39 | 21.24 | 22.00 | 12,315,832 | -0.22(-0.98%) |
May 11, 2009 | 22.76 | 22.98 | 22.07 | 22.22 | 12,310,678 | -1.03(-4.43%) |
May 08, 2009 | 23.15 | 23.91 | 22.99 | 23.25 | 21,123,568 | +0.52(+2.30%) |
May 07, 2009 | 20.78 | 22.97 | 20.78 | 22.73 | 21,703,174 | +1.84(+8.83%) |
May 06, 2009 | 20.73 | 20.94 | 20.34 | 20.88 | 12,013,524 | +0.30(+1.45%) |
May 05, 2009 | 19.02 | 20.68 | 19.02 | 20.59 | 17,149,950 | +1.48(+7.76%) |
May 04, 2009 | 18.51 | 19.14 | 18.36 | 19.10 | 11,910,308 | +0.60(+3.26%) |