Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.17 | 22.29 | 21.88 | 22.10 | 1,631,904 | -0.14(-0.65%) |
Jul 30, 2009 | 22.38 | 22.54 | 22.23 | 22.24 | 1,904,523 | +0.10(+0.46%) |
Jul 29, 2009 | 22.06 | 22.30 | 21.93 | 22.14 | 1,664,755 | -0.03(-0.15%) |
Jul 28, 2009 | 21.66 | 22.22 | 21.66 | 22.17 | 1,700,222 | +0.36(+1.67%) |
Jul 27, 2009 | 21.65 | 21.90 | 21.52 | 21.81 | 1,979,764 | +0.09(+0.43%) |
Jul 24, 2009 | 22.05 | 22.05 | 21.48 | 21.71 | 415 | -0.43(-1.95%) |
Jul 23, 2009 | 22.35 | 22.35 | 20.69 | 22.15 | 5,850,537 | -0.59(-2.57%) |
Jul 22, 2009 | 22.32 | 22.87 | 22.32 | 22.73 | 1,365,164 | +0.25(+1.13%) |
Jul 21, 2009 | 22.66 | 22.83 | 22.16 | 22.48 | 1,494,788 | +0.03(+0.15%) |
Jul 20, 2009 | 21.91 | 22.51 | 21.80 | 22.44 | 1,516,181 | +0.64(+2.92%) |
Jul 17, 2009 | 21.81 | 21.97 | 21.59 | 21.81 | 1,845,336 | -0.22(-1.00%) |
Jul 16, 2009 | 21.95 | 22.09 | 21.58 | 22.03 | 2,724,512 | +0.14(+0.66%) |
Jul 15, 2009 | 21.77 | 21.93 | 21.66 | 21.88 | 2,330,379 | +0.20(+0.94%) |
Jul 14, 2009 | 21.63 | 21.68 | 21.43 | 21.68 | 1,543,505 | -0.03(-0.12%) |
Jul 13, 2009 | 21.37 | 21.71 | 21.34 | 21.71 | 1,946,508 | +0.20(+0.91%) |
Jul 10, 2009 | 21.42 | 21.65 | 21.37 | 21.51 | 1,380,791 | -0.03(-0.12%) |
Jul 09, 2009 | 21.58 | 21.70 | 21.40 | 21.54 | 1,586,990 | +0.08(+0.36%) |
Jul 08, 2009 | 21.37 | 21.68 | 21.32 | 21.46 | 1,807,883 | +0.11(+0.52%) |
Jul 07, 2009 | 21.82 | 21.84 | 21.33 | 21.35 | 1,404,234 | -0.55(-2.52%) |
Jul 06, 2009 | 21.54 | 21.90 | 21.44 | 21.90 | 1,186,799 | +0.34(+1.57%) |
Jul 02, 2009 | 22.08 | 22.10 | 21.56 | 21.56 | 1,483,458 | -0.84(-3.75%) |
Jul 01, 2009 | 22.10 | 22.50 | 22.05 | 22.40 | 844,953 | +0.26(+1.19%) |
Jun 30, 2009 | 22.21 | 22.32 | 21.96 | 22.14 | 896,934 | -0.15(-0.69%) |
Jun 29, 2009 | 22.32 | 22.41 | 22.01 | 22.29 | 860,280 | +0.18(+0.81%) |
Jun 26, 2009 | 22.17 | 22.21 | 21.94 | 22.11 | 2,400,761 | -0.18(-0.80%) |
Jun 25, 2009 | 22.03 | 22.29 | 21.99 | 22.29 | 1,460,763 | +0.45(+2.06%) |
Jun 24, 2009 | 21.76 | 22.16 | 21.70 | 21.84 | 1,181,722 | +0.18(+0.82%) |
Jun 23, 2009 | 21.54 | 21.71 | 21.41 | 21.66 | 1,587,866 | +0.15(+0.71%) |
Jun 22, 2009 | 21.84 | 22.04 | 21.48 | 21.51 | 1,936,724 | -0.64(-2.87%) |
Jun 19, 2009 | 22.29 | 22.39 | 22.03 | 22.15 | 1,617,018 | -0.05(-0.23%) |
Jun 18, 2009 | 22.29 | 22.34 | 21.87 | 22.20 | 1,557,762 | -0.08(-0.38%) |
Jun 17, 2009 | 22.12 | 22.51 | 22.02 | 22.28 | 1,385,251 | +0.11(+0.50%) |
Jun 16, 2009 | 22.52 | 22.65 | 22.16 | 22.17 | 1,162,122 | -0.23(-1.02%) |
Jun 15, 2009 | 22.89 | 22.93 | 22.36 | 22.40 | 1,266,684 | -0.75(-3.22%) |
Jun 12, 2009 | 22.96 | 23.15 | 22.67 | 23.15 | 1,379,800 | -0.01(-0.04%) |
Jun 11, 2009 | 23.27 | 23.55 | 22.93 | 23.16 | 2,482,185 | -0.10(-0.44%) |
Jun 10, 2009 | 23.11 | 23.29 | 22.97 | 23.26 | 1,905,804 | +0.37(+1.63%) |
Jun 09, 2009 | 22.64 | 23.05 | 22.56 | 22.88 | 1,201,798 | +0.28(+1.24%) |
Jun 08, 2009 | 22.15 | 22.78 | 22.15 | 22.60 | 1,595,634 | +0.44(+1.99%) |
Jun 05, 2009 | 22.97 | 23.05 | 22.13 | 22.16 | 3,048,261 | -0.70(-3.08%) |
Jun 04, 2009 | 23.08 | 23.11 | 22.72 | 22.87 | 1,392,616 | -0.08(-0.37%) |
Jun 03, 2009 | 23.01 | 23.10 | 22.77 | 22.95 | 1,259,725 | -0.21(-0.92%) |
Jun 02, 2009 | 23.14 | 23.40 | 23.14 | 23.16 | 1,338,343 | +0.01(+0.04%) |
Jun 01, 2009 | 23.46 | 23.49 | 23.08 | 23.16 | 3,186,863 | +0.07(+0.29%) |
May 29, 2009 | 22.69 | 23.09 | 22.51 | 23.09 | 1,961,203 | +0.42(+1.83%) |
May 28, 2009 | 23.55 | 23.64 | 22.53 | 22.67 | 3,900,501 | -0.67(-2.87%) |
May 27, 2009 | 23.89 | 24.06 | 23.34 | 23.34 | 1,616,367 | -0.64(-2.69%) |
May 26, 2009 | 23.10 | 24.06 | 22.93 | 23.99 | 1,446,011 | +0.69(+2.95%) |
May 22, 2009 | 23.66 | 23.69 | 23.16 | 23.30 | 1,997,412 | -0.33(-1.40%) |
May 21, 2009 | 23.89 | 24.08 | 23.38 | 23.63 | 934,685 | -0.71(-2.93%) |
May 20, 2009 | 24.50 | 24.90 | 24.30 | 24.34 | 1,567,830 | -0.03(-0.14%) |
May 19, 2009 | 24.05 | 24.58 | 23.75 | 24.38 | 1,704,091 | +0.26(+1.09%) |
May 18, 2009 | 23.56 | 24.16 | 23.33 | 24.11 | 1,817,052 | +0.73(+3.12%) |
May 15, 2009 | 23.35 | 23.75 | 23.04 | 23.38 | 1,376,009 | -0.06(-0.25%) |
May 14, 2009 | 23.25 | 23.56 | 23.22 | 23.44 | 1,522,644 | +0.20(+0.84%) |
May 13, 2009 | 23.72 | 23.86 | 23.18 | 23.25 | 1,625,432 | -0.87(-3.62%) |
May 12, 2009 | 24.44 | 24.49 | 23.85 | 24.12 | 1,526,656 | -0.14(-0.56%) |
May 11, 2009 | 24.11 | 24.56 | 24.11 | 24.26 | 1,760,498 | -0.40(-1.62%) |
May 08, 2009 | 24.55 | 24.99 | 24.18 | 24.66 | 2,466,232 | +0.55(+2.27%) |
May 07, 2009 | 24.81 | 24.84 | 24.01 | 24.11 | 1,672,212 | -0.44(-1.78%) |
May 06, 2009 | 24.51 | 24.67 | 24.08 | 24.55 | 2,080,269 | -0.01(-0.03%) |
May 05, 2009 | 24.39 | 24.65 | 24.16 | 24.56 | 1,327,101 | +0.00(+0.00%) |
May 04, 2009 | 24.18 | 24.56 | 24.16 | 24.56 | 2,845,453 | +0.04(+0.17%) |