Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.26 | 22.55 | 22.12 | 22.41 | 12,631,863 | +0.09(+0.38%) |
Jul 30, 2009 | 22.53 | 22.62 | 22.32 | 22.33 | 14,207,580 | +0.08(+0.36%) |
Jul 29, 2009 | 22.52 | 22.53 | 22.13 | 22.25 | 15,899,023 | -0.15(-0.66%) |
Jul 28, 2009 | 22.56 | 22.56 | 22.15 | 22.40 | 15,052,314 | -0.55(-2.38%) |
Jul 27, 2009 | 22.89 | 23.08 | 22.83 | 22.94 | 12,210,657 | +0.26(+1.13%) |
Jul 24, 2009 | 22.69 | 22.80 | 22.44 | 22.69 | 8,759,731 | -0.02(-0.10%) |
Jul 23, 2009 | 22.39 | 22.81 | 22.37 | 22.71 | 12,861,049 | +0.47(+2.09%) |
Jul 22, 2009 | 22.18 | 22.48 | 22.10 | 22.24 | 8,823,754 | -0.13(-0.58%) |
Jul 21, 2009 | 22.47 | 22.49 | 22.08 | 22.37 | 10,941,595 | -0.09(-0.40%) |
Jul 20, 2009 | 22.39 | 22.47 | 22.17 | 22.46 | 11,511,313 | +0.64(+2.94%) |
Jul 17, 2009 | 21.80 | 21.94 | 21.75 | 21.82 | 8,799,401 | -0.10(-0.45%) |
Jul 16, 2009 | 21.76 | 22.03 | 21.67 | 21.92 | 11,680,562 | +0.27(+1.26%) |
Jul 15, 2009 | 21.37 | 21.73 | 21.34 | 21.65 | 11,271,987 | +0.86(+4.16%) |
Jul 14, 2009 | 20.98 | 21.03 | 20.64 | 20.78 | 8,414,445 | +0.09(+0.43%) |
Jul 13, 2009 | 20.44 | 20.73 | 20.40 | 20.69 | 11,647,292 | +0.44(+2.17%) |
Jul 10, 2009 | 20.20 | 20.34 | 20.05 | 20.25 | 10,994,926 | -0.14(-0.70%) |
Jul 09, 2009 | 20.35 | 20.59 | 20.28 | 20.40 | 11,331,820 | -1.09(-5.07%) |
Jul 01, 2009 | 21.66 | 21.98 | 21.49 | 21.49 | 10,900,656 | +0.13(+0.61%) |
Jun 30, 2009 | 21.52 | 21.61 | 21.01 | 21.36 | 11,197,332 | -0.13(-0.58%) |
Jun 29, 2009 | 21.44 | 21.65 | 21.31 | 21.48 | 8,229,381 | +0.32(+1.52%) |
Jun 26, 2009 | 21.09 | 21.27 | 20.90 | 21.16 | 9,113,338 | -0.09(-0.40%) |
Jun 25, 2009 | 20.73 | 21.26 | 20.68 | 21.24 | 13,139,479 | +0.21(+0.98%) |
Jun 24, 2009 | 21.12 | 21.33 | 20.90 | 21.04 | 12,255,563 | -0.06(-0.30%) |
Jun 23, 2009 | 21.10 | 21.25 | 20.77 | 21.10 | 11,745,290 | +0.12(+0.56%) |
Jun 22, 2009 | 21.31 | 21.36 | 20.86 | 20.98 | 15,108,742 | -0.89(-4.06%) |
Jun 19, 2009 | 21.91 | 22.11 | 21.74 | 21.87 | 13,371,592 | +0.50(+2.33%) |
Jun 18, 2009 | 21.25 | 21.59 | 21.20 | 21.37 | 13,716,391 | -0.30(-1.41%) |
Jun 17, 2009 | 21.65 | 21.80 | 21.40 | 21.68 | 18,343,280 | -0.40(-1.83%) |
Jun 16, 2009 | 22.35 | 22.45 | 22.05 | 22.08 | 14,766,837 | -0.25(-1.10%) |
Jun 15, 2009 | 22.40 | 22.45 | 22.02 | 22.33 | 17,645,104 | -0.60(-2.64%) |
Jun 12, 2009 | 22.82 | 22.95 | 22.65 | 22.93 | 11,096,896 | -0.45(-1.93%) |
Jun 11, 2009 | 23.25 | 23.69 | 23.25 | 23.39 | 13,955,628 | +0.02(+0.10%) |
Jun 10, 2009 | 23.83 | 23.87 | 23.15 | 23.36 | 18,803,882 | +0.09(+0.38%) |
Jun 09, 2009 | 23.38 | 23.41 | 23.07 | 23.27 | 13,204,737 | +0.27(+1.19%) |
Jun 08, 2009 | 22.55 | 23.08 | 22.42 | 23.00 | 17,493,914 | +0.44(+1.97%) |
Jun 05, 2009 | 22.73 | 22.79 | 22.39 | 22.56 | 15,144,303 | -0.25(-1.08%) |
Jun 04, 2009 | 22.93 | 23.07 | 22.66 | 22.80 | 16,004,333 | +0.07(+0.32%) |
Jun 03, 2009 | 23.15 | 23.05 | 22.48 | 22.73 | 15,762,756 | -0.70(-3.00%) |
Jun 02, 2009 | 23.15 | 23.56 | 23.10 | 23.43 | 16,727,663 | +0.20(+0.85%) |
Jun 01, 2009 | 22.84 | 23.29 | 22.75 | 23.24 | 20,059,926 | +1.07(+4.81%) |
May 29, 2009 | 22.40 | 22.49 | 21.93 | 22.17 | 16,971,832 | +0.30(+1.39%) |
May 28, 2009 | 21.89 | 21.99 | 21.52 | 21.87 | 13,876,712 | +0.33(+1.54%) |
May 27, 2009 | 21.83 | 21.97 | 21.48 | 21.54 | 12,358,578 | -0.21(-0.97%) |
May 26, 2009 | 21.17 | 21.84 | 21.17 | 21.75 | 13,034,647 | +0.43(+2.00%) |
May 22, 2009 | 21.34 | 21.49 | 21.20 | 21.32 | 8,972,461 | +0.09(+0.40%) |
May 21, 2009 | 21.10 | 21.32 | 20.93 | 21.24 | 12,086,422 | -0.17(-0.77%) |
May 20, 2009 | 21.52 | 21.70 | 21.35 | 21.40 | 16,584,815 | +0.30(+1.44%) |
May 19, 2009 | 21.18 | 21.31 | 21.02 | 21.10 | 12,630,638 | -0.07(-0.34%) |
May 18, 2009 | 20.91 | 21.20 | 20.84 | 21.17 | 13,553,870 | +0.73(+3.60%) |
May 15, 2009 | 20.60 | 20.72 | 20.29 | 20.43 | 11,871,187 | -0.27(-1.30%) |
May 14, 2009 | 20.48 | 20.79 | 20.35 | 20.70 | 13,563,583 | +0.08(+0.39%) |
May 13, 2009 | 20.88 | 21.02 | 20.57 | 20.62 | 18,938,582 | -0.21(-1.03%) |
May 12, 2009 | 20.78 | 21.16 | 20.71 | 20.84 | 19,347,160 | +0.16(+0.77%) |
May 11, 2009 | 20.57 | 20.84 | 20.52 | 20.68 | 22,174,896 | -0.59(-2.77%) |
May 08, 2009 | 20.68 | 21.45 | 20.66 | 21.27 | 26,238,048 | +1.03(+5.11%) |
May 07, 2009 | 20.59 | 20.68 | 20.13 | 20.23 | 33,202,288 | -0.06(-0.31%) |
May 06, 2009 | 20.14 | 20.32 | 19.87 | 20.30 | 17,147,316 | +0.57(+2.89%) |
May 05, 2009 | 19.62 | 19.82 | 19.51 | 19.73 | 12,388,845 | -0.08(-0.40%) |
May 04, 2009 | 19.87 | 19.91 | 19.74 | 19.81 | 16,933,752 | +0.51(+2.62%) |