Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.04 | 24.78 | 23.81 | 24.64 | 13,965,762 | +0.57(+2.36%) |
Jul 30, 2009 | 23.95 | 24.54 | 23.83 | 24.08 | 9,339,465 | +0.39(+1.63%) |
Jul 29, 2009 | 23.29 | 23.77 | 23.11 | 23.69 | 8,397,566 | +0.33(+1.43%) |
Jul 28, 2009 | 23.48 | 23.76 | 22.99 | 23.36 | 9,448,763 | -0.36(-1.53%) |
Jul 27, 2009 | 24.00 | 24.47 | 23.61 | 23.72 | 12,468,446 | -0.21(-0.86%) |
Jul 24, 2009 | 23.99 | 24.09 | 23.30 | 23.92 | 10,073,583 | +0.07(+0.31%) |
Jul 23, 2009 | 23.34 | 23.94 | 22.87 | 23.85 | 15,733,132 | +0.65(+2.81%) |
Jul 22, 2009 | 22.35 | 23.56 | 22.35 | 23.20 | 15,470,083 | +0.21(+0.90%) |
Jul 21, 2009 | 23.45 | 23.90 | 22.46 | 22.99 | 28,570,892 | -0.92(-3.85%) |
Jul 20, 2009 | 23.70 | 24.14 | 23.34 | 23.91 | 12,805,896 | +0.34(+1.46%) |
Jul 17, 2009 | 23.39 | 23.69 | 23.09 | 23.57 | 11,322,696 | +0.17(+0.71%) |
Jul 16, 2009 | 23.09 | 23.59 | 22.95 | 23.41 | 10,187,283 | +0.12(+0.50%) |
Jul 15, 2009 | 23.03 | 23.61 | 22.88 | 23.29 | 17,051,600 | +0.68(+2.99%) |
Jul 14, 2009 | 22.52 | 22.81 | 22.37 | 22.61 | 12,067,868 | -0.19(-0.82%) |
Jul 13, 2009 | 21.99 | 22.85 | 21.99 | 22.80 | 15,079,416 | +1.41(+6.57%) |
Jul 10, 2009 | 21.91 | 22.04 | 21.13 | 21.39 | 12,437,482 | -0.73(-3.32%) |
Jul 09, 2009 | 22.00 | 22.58 | 21.75 | 22.13 | 12,375,725 | +0.39(+1.78%) |
Jul 08, 2009 | 22.15 | 22.29 | 20.97 | 21.74 | 18,898,866 | -0.23(-1.03%) |
Jul 07, 2009 | 22.74 | 22.80 | 21.93 | 21.96 | 12,686,332 | -0.86(-3.78%) |
Jul 06, 2009 | 22.48 | 22.85 | 22.26 | 22.83 | 14,464,368 | +0.18(+0.78%) |
Jul 02, 2009 | 22.94 | 23.32 | 22.65 | 22.65 | 11,455,439 | -0.55(-2.37%) |
Jul 01, 2009 | 23.27 | 23.41 | 22.92 | 23.20 | 10,400,464 | +0.07(+0.32%) |
Jun 30, 2009 | 23.98 | 23.98 | 22.84 | 23.13 | 13,506,186 | -0.64(-2.68%) |
Jun 29, 2009 | 23.12 | 23.92 | 23.07 | 23.76 | 15,963,587 | +0.08(+0.35%) |
Jun 26, 2009 | 23.15 | 23.85 | 23.03 | 23.68 | 12,425,524 | +0.42(+1.79%) |
Jun 25, 2009 | 22.82 | 23.33 | 22.78 | 23.26 | 10,070,401 | +0.46(+2.02%) |
Jun 24, 2009 | 22.18 | 23.10 | 21.97 | 22.80 | 11,410,784 | +0.83(+3.79%) |
Jun 23, 2009 | 21.95 | 22.45 | 21.74 | 21.97 | 14,153,574 | +0.22(+0.99%) |
Jun 22, 2009 | 23.22 | 23.25 | 21.72 | 21.75 | 18,299,504 | -1.74(-7.42%) |
Jun 19, 2009 | 22.99 | 23.60 | 22.72 | 23.50 | 17,706,208 | +0.68(+2.96%) |
Jun 18, 2009 | 22.20 | 22.91 | 21.94 | 22.82 | 13,619,281 | +0.65(+2.94%) |
Jun 17, 2009 | 22.05 | 22.76 | 21.55 | 22.17 | 15,410,941 | +0.12(+0.53%) |
Jun 16, 2009 | 22.88 | 22.99 | 21.90 | 22.05 | 12,487,421 | -0.62(-2.72%) |
Jun 15, 2009 | 23.15 | 23.27 | 22.58 | 22.67 | 10,149,763 | -0.63(-2.71%) |
Jun 12, 2009 | 23.12 | 23.46 | 22.99 | 23.30 | 8,430,979 | -0.00(-0.02%) |
Jun 11, 2009 | 22.95 | 23.75 | 22.88 | 23.31 | 13,214,457 | +0.34(+1.47%) |
Jun 10, 2009 | 23.70 | 23.70 | 22.64 | 22.97 | 13,569,939 | -0.68(-2.86%) |
Jun 09, 2009 | 23.55 | 23.84 | 23.11 | 23.65 | 12,483,223 | +0.42(+1.79%) |
Jun 08, 2009 | 23.34 | 23.60 | 23.07 | 23.23 | 14,398,121 | +0.07(+0.30%) |
Jun 05, 2009 | 24.01 | 24.11 | 22.81 | 23.16 | 17,096,606 | -0.82(-3.43%) |
Jun 04, 2009 | 22.56 | 24.01 | 22.54 | 23.98 | 17,977,130 | +1.48(+6.57%) |
Jun 03, 2009 | 22.86 | 22.96 | 22.14 | 22.50 | 13,960,792 | -0.52(-2.28%) |
Jun 02, 2009 | 22.54 | 23.24 | 22.51 | 23.03 | 16,018,271 | +0.21(+0.92%) |
Jun 01, 2009 | 23.00 | 23.40 | 22.60 | 22.82 | 23,150,154 | +0.06(+0.26%) |
May 29, 2009 | 22.10 | 22.81 | 21.60 | 22.76 | 22,696,772 | +0.86(+3.94%) |
May 28, 2009 | 21.42 | 22.04 | 21.41 | 21.90 | 18,576,630 | +0.72(+3.38%) |
May 27, 2009 | 21.70 | 22.05 | 21.07 | 21.18 | 23,135,010 | -0.55(-2.53%) |
May 26, 2009 | 20.76 | 21.74 | 20.62 | 21.73 | 22,064,006 | +0.73(+3.45%) |
May 22, 2009 | 20.97 | 21.29 | 20.65 | 21.00 | 16,203,681 | -0.21(-0.99%) |
May 21, 2009 | 20.22 | 21.34 | 20.13 | 21.21 | 33,753,680 | +0.94(+4.64%) |
May 20, 2009 | 21.59 | 21.79 | 20.07 | 20.27 | 47,201,224 | -0.90(-4.24%) |
May 19, 2009 | 20.77 | 21.74 | 20.39 | 21.17 | 121,470,008 | +0.70(+3.40%) |
May 18, 2009 | 18.69 | 20.51 | 18.68 | 20.48 | 55,840,688 | +1.61(+8.52%) |
May 15, 2009 | 19.18 | 19.30 | 18.61 | 18.87 | 16,974,694 | -0.35(-1.84%) |
May 14, 2009 | 18.03 | 19.54 | 17.88 | 19.22 | 22,900,546 | +1.18(+6.52%) |
May 13, 2009 | 19.03 | 19.29 | 17.81 | 18.05 | 26,348,754 | -0.77(-4.09%) |
May 12, 2009 | 19.32 | 19.49 | 17.98 | 18.81 | 24,339,810 | -0.24(-1.23%) |
May 11, 2009 | 20.73 | 20.93 | 18.99 | 19.05 | 27,413,044 | -2.39(-11.13%) |
May 08, 2009 | 19.80 | 21.56 | 19.07 | 21.44 | 37,046,932 | +3.18(+17.45%) |
May 07, 2009 | 19.17 | 20.80 | 17.93 | 18.25 | 39,392,148 | -0.92(-4.80%) |
May 06, 2009 | 17.78 | 19.66 | 17.46 | 19.17 | 33,149,300 | +1.92(+11.13%) |
May 05, 2009 | 17.82 | 18.04 | 17.08 | 17.25 | 21,123,924 | -1.05(-5.73%) |
May 04, 2009 | 17.13 | 18.43 | 17.12 | 18.30 | 27,332,500 | +1.48(+8.80%) |