Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 25.97 | 26.73 | 25.82 | 25.99 | 4,678,217 | +0.19(+0.74%) |
Jul 30, 2009 | 28.68 | 29.03 | 25.59 | 25.80 | 8,292,399 | -2.01(-7.21%) |
Jul 29, 2009 | 28.02 | 28.09 | 27.40 | 27.81 | 3,201,704 | -0.27(-0.95%) |
Jul 28, 2009 | 28.14 | 28.68 | 27.77 | 28.08 | 3,222,844 | -0.36(-1.28%) |
Jul 27, 2009 | 28.01 | 28.44 | 27.47 | 28.44 | 2,446,366 | +0.75(+2.72%) |
Jul 24, 2009 | 27.70 | 27.93 | 27.24 | 27.69 | 2,704,152 | -0.37(-1.33%) |
Jul 23, 2009 | 27.47 | 28.10 | 26.84 | 28.06 | 2,695,388 | +0.86(+3.15%) |
Jul 22, 2009 | 26.50 | 27.54 | 26.24 | 27.20 | 2,953,510 | +0.59(+2.21%) |
Jul 21, 2009 | 26.42 | 26.61 | 25.91 | 26.61 | 2,795,554 | +0.21(+0.79%) |
Jul 20, 2009 | 25.95 | 26.58 | 25.95 | 26.41 | 1,868,451 | +0.29(+1.09%) |
Jul 17, 2009 | 25.71 | 26.15 | 25.19 | 26.12 | 2,681,853 | +0.29(+1.14%) |
Jul 16, 2009 | 25.25 | 25.94 | 25.06 | 25.83 | 3,099,466 | +0.48(+1.88%) |
Jul 15, 2009 | 24.84 | 25.58 | 24.77 | 25.35 | 6,413,794 | +0.86(+3.49%) |
Jul 14, 2009 | 24.04 | 24.70 | 23.98 | 24.50 | 4,080,347 | +0.50(+2.09%) |
Jul 13, 2009 | 23.25 | 24.00 | 22.41 | 23.99 | 4,348,422 | +1.27(+5.59%) |
Jul 10, 2009 | 22.93 | 23.44 | 22.38 | 22.72 | 4,155,963 | -0.35(-1.54%) |
Jul 09, 2009 | 22.93 | 23.42 | 22.81 | 23.08 | 3,913,862 | +0.51(+2.26%) |
Jul 08, 2009 | 22.84 | 23.10 | 22.06 | 22.57 | 3,367,087 | -0.10(-0.46%) |
Jul 07, 2009 | 23.51 | 24.03 | 22.65 | 22.67 | 4,434,212 | -1.01(-4.27%) |
Jul 06, 2009 | 23.49 | 24.06 | 23.14 | 23.68 | 5,278,306 | +0.38(+1.63%) |
Jul 02, 2009 | 22.70 | 23.48 | 22.43 | 23.30 | 6,028,654 | +0.52(+2.28%) |
Jul 01, 2009 | 22.86 | 23.27 | 22.63 | 22.78 | 5,475,297 | +0.30(+1.35%) |
Jun 30, 2009 | 22.14 | 22.52 | 21.90 | 22.48 | 4,608,701 | +0.48(+2.20%) |
Jun 29, 2009 | 21.13 | 22.04 | 21.12 | 22.00 | 3,206,276 | +0.58(+2.70%) |
Jun 26, 2009 | 21.24 | 21.90 | 21.18 | 21.42 | 1,789,479 | +0.02(+0.08%) |
Jun 25, 2009 | 21.08 | 21.44 | 20.58 | 21.40 | 2,354,079 | +0.45(+2.15%) |
Jun 24, 2009 | 20.33 | 21.16 | 20.33 | 20.95 | 3,290,459 | +0.50(+2.45%) |
Jun 23, 2009 | 20.96 | 20.96 | 20.32 | 20.45 | 3,855,976 | -0.35(-1.66%) |
Jun 22, 2009 | 21.08 | 21.41 | 20.80 | 20.80 | 3,336,397 | -0.45(-2.12%) |
Jun 19, 2009 | 21.48 | 21.60 | 21.10 | 21.24 | 2,674,167 | +0.10(+0.49%) |
Jun 18, 2009 | 21.32 | 21.50 | 20.91 | 21.14 | 1,942,479 | -0.18(-0.85%) |
Jun 17, 2009 | 21.50 | 21.55 | 20.26 | 21.32 | 3,426,074 | +0.41(+1.94%) |
Jun 16, 2009 | 21.58 | 21.75 | 20.84 | 20.92 | 2,578,017 | -0.49(-2.30%) |
Jun 15, 2009 | 21.75 | 21.91 | 20.95 | 21.41 | 3,015,560 | -0.76(-3.43%) |
Jun 12, 2009 | 22.26 | 22.50 | 21.45 | 22.17 | 2,302,550 | -0.10(-0.47%) |
Jun 11, 2009 | 22.74 | 22.95 | 22.13 | 22.27 | 2,571,425 | -0.28(-1.23%) |
Jun 10, 2009 | 23.03 | 23.10 | 22.30 | 22.55 | 3,165,372 | -0.25(-1.10%) |
Jun 09, 2009 | 22.19 | 23.06 | 22.17 | 22.80 | 2,701,933 | +0.84(+3.82%) |
Jun 08, 2009 | 21.82 | 22.22 | 21.50 | 21.96 | 2,490,875 | -0.24(-1.09%) |
Jun 05, 2009 | 22.86 | 23.02 | 22.05 | 22.20 | 5,473,681 | -1.14(-4.89%) |
Jun 04, 2009 | 22.89 | 23.64 | 22.87 | 23.35 | 2,670,224 | +0.40(+1.73%) |
Jun 03, 2009 | 23.49 | 23.49 | 22.72 | 22.95 | 3,402,412 | -0.72(-3.03%) |
Jun 02, 2009 | 24.31 | 24.42 | 23.47 | 23.67 | 2,198,518 | -0.86(-3.49%) |
Jun 01, 2009 | 22.73 | 24.65 | 22.73 | 24.52 | 3,824,227 | +1.88(+8.29%) |
May 29, 2009 | 22.42 | 22.66 | 21.89 | 22.65 | 2,607,456 | +0.18(+0.81%) |
May 28, 2009 | 22.47 | 22.69 | 21.66 | 22.46 | 3,538,538 | +0.33(+1.48%) |
May 27, 2009 | 21.91 | 22.84 | 21.64 | 22.14 | 2,622,319 | +0.10(+0.43%) |
May 26, 2009 | 20.90 | 22.39 | 20.87 | 22.04 | 3,674,704 | +0.85(+4.00%) |
May 22, 2009 | 22.01 | 22.03 | 21.16 | 21.19 | 3,591,428 | -0.78(-3.54%) |
May 21, 2009 | 22.33 | 22.63 | 21.58 | 21.97 | 4,034,532 | -0.51(-2.27%) |
May 20, 2009 | 22.72 | 23.41 | 22.33 | 22.48 | 2,695,825 | -0.19(-0.84%) |
May 19, 2009 | 21.88 | 23.03 | 21.75 | 22.67 | 3,228,611 | +0.43(+1.94%) |
May 18, 2009 | 21.75 | 22.27 | 21.24 | 22.24 | 2,552,843 | +1.15(+5.45%) |
May 15, 2009 | 21.27 | 21.67 | 20.95 | 21.09 | 1,816,367 | -0.22(-1.01%) |
May 14, 2009 | 21.20 | 21.88 | 21.20 | 21.31 | 3,029,609 | +0.29(+1.36%) |
May 13, 2009 | 21.62 | 21.80 | 20.91 | 21.02 | 2,753,131 | -0.76(-3.49%) |
May 12, 2009 | 22.65 | 22.89 | 21.21 | 21.78 | 3,718,770 | -0.55(-2.48%) |
May 11, 2009 | 21.56 | 22.66 | 21.44 | 22.33 | 3,395,814 | +0.20(+0.90%) |
May 08, 2009 | 23.17 | 23.50 | 21.59 | 22.14 | 6,011,196 | -0.98(-4.23%) |
May 07, 2009 | 24.31 | 24.47 | 22.78 | 23.11 | 4,003,864 | -1.09(-4.50%) |
May 06, 2009 | 24.04 | 24.26 | 23.26 | 24.20 | 3,638,667 | +0.30(+1.27%) |
May 05, 2009 | 25.19 | 25.19 | 23.75 | 23.90 | 4,262,232 | -1.09(-4.36%) |
May 04, 2009 | 24.98 | 25.27 | 23.69 | 24.99 | 4,572,967 | +1.24(+5.21%) |