Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.62 | 22.85 | 22.35 | 22.60 | 10,324,657 | -0.03(-0.14%) |
Jul 30, 2009 | 23.23 | 23.37 | 22.36 | 22.64 | 16,993,912 | -0.25(-1.09%) |
Jul 29, 2009 | 22.98 | 23.85 | 22.72 | 22.89 | 21,111,454 | -0.54(-2.30%) |
Jul 28, 2009 | 22.38 | 23.93 | 22.12 | 23.43 | 22,012,104 | +1.22(+5.52%) |
Jul 27, 2009 | 22.42 | 22.44 | 21.97 | 22.20 | 8,725,792 | +0.19(+0.88%) |
Jul 24, 2009 | 21.94 | 22.18 | 20.95 | 22.01 | 9,882,153 | +0.22(+1.00%) |
Jul 23, 2009 | 21.15 | 22.02 | 20.98 | 21.79 | 12,358,064 | +0.85(+4.04%) |
Jul 22, 2009 | 20.63 | 21.43 | 20.44 | 20.95 | 14,035,733 | +0.33(+1.60%) |
Jul 21, 2009 | 20.53 | 20.84 | 20.10 | 20.62 | 15,952,244 | +0.60(+3.02%) |
Jul 20, 2009 | 20.34 | 20.34 | 19.62 | 20.01 | 9,938,822 | -0.20(-1.00%) |
Jul 17, 2009 | 20.35 | 20.54 | 19.97 | 20.21 | 11,234,090 | -0.13(-0.63%) |
Jul 16, 2009 | 19.98 | 20.58 | 19.59 | 20.34 | 14,762,192 | +0.27(+1.36%) |
Jul 15, 2009 | 20.19 | 20.21 | 19.45 | 20.07 | 15,556,590 | +0.11(+0.57%) |
Jul 14, 2009 | 20.60 | 20.73 | 19.83 | 19.95 | 12,051,140 | -0.19(-0.96%) |
Jul 13, 2009 | 19.87 | 20.24 | 19.83 | 20.15 | 7,201,604 | +0.27(+1.38%) |
Jul 10, 2009 | 20.06 | 20.46 | 19.65 | 19.87 | 6,978,080 | -0.22(-1.08%) |
Jul 09, 2009 | 20.04 | 20.62 | 19.51 | 20.09 | 11,131,838 | +0.22(+1.09%) |
Jul 08, 2009 | 20.35 | 20.43 | 19.26 | 19.87 | 14,728,138 | -0.40(-1.99%) |
Jul 07, 2009 | 19.37 | 21.20 | 19.33 | 20.28 | 24,692,328 | +0.87(+4.48%) |
Jul 06, 2009 | 19.26 | 19.56 | 19.08 | 19.41 | 9,816,467 | +0.14(+0.75%) |
Jul 02, 2009 | 20.08 | 20.23 | 19.25 | 19.26 | 12,907,833 | -1.01(-4.97%) |
Jul 01, 2009 | 20.21 | 20.53 | 19.86 | 20.27 | 8,534,400 | +0.14(+0.72%) |
Jun 30, 2009 | 20.15 | 20.50 | 19.84 | 20.12 | 12,633,346 | -0.11(-0.56%) |
Jun 29, 2009 | 19.98 | 20.33 | 19.73 | 20.24 | 9,901,092 | +0.28(+1.41%) |
Jun 26, 2009 | 20.08 | 20.33 | 19.78 | 19.95 | 19,321,676 | -0.18(-0.88%) |
Jun 25, 2009 | 20.20 | 20.87 | 19.95 | 20.13 | 18,339,716 | +0.14(+0.73%) |
Jun 24, 2009 | 19.82 | 20.41 | 19.62 | 19.99 | 11,354,992 | +0.22(+1.10%) |
Jun 23, 2009 | 19.73 | 20.44 | 19.49 | 19.77 | 11,236,528 | -0.02(-0.08%) |
Jun 22, 2009 | 20.21 | 20.28 | 19.71 | 19.79 | 12,075,066 | -0.70(-3.42%) |
Jun 19, 2009 | 20.89 | 21.33 | 20.16 | 20.49 | 27,102,452 | -0.02(-0.08%) |
Jun 18, 2009 | 19.40 | 20.69 | 19.31 | 20.50 | 21,046,280 | +1.15(+5.95%) |
Jun 17, 2009 | 19.36 | 19.86 | 19.20 | 19.35 | 15,075,090 | +0.00(+0.00%) |
Jun 16, 2009 | 19.05 | 20.05 | 18.75 | 19.35 | 17,582,172 | +0.41(+2.17%) |
Jun 15, 2009 | 19.34 | 19.46 | 18.88 | 18.94 | 16,829,170 | -0.56(-2.89%) |
Jun 12, 2009 | 19.17 | 19.68 | 18.92 | 19.50 | 18,795,340 | +0.13(+0.67%) |
Jun 11, 2009 | 19.13 | 19.60 | 18.71 | 19.37 | 38,528,204 | -1.35(-6.53%) |
Jun 10, 2009 | 20.96 | 21.17 | 20.48 | 20.73 | 12,248,588 | -0.20(-0.96%) |
Jun 09, 2009 | 21.25 | 21.32 | 20.43 | 20.93 | 15,118,574 | -0.06(-0.27%) |
Jun 08, 2009 | 20.83 | 21.28 | 20.67 | 20.99 | 13,004,943 | -0.85(-3.87%) |
Jun 05, 2009 | 22.26 | 22.36 | 21.20 | 21.83 | 10,573,179 | -0.14(-0.62%) |
Jun 04, 2009 | 22.34 | 22.50 | 21.77 | 21.97 | 8,199,961 | -0.19(-0.84%) |
Jun 03, 2009 | 21.98 | 22.43 | 21.43 | 22.15 | 14,632,273 | -0.48(-2.13%) |
Jun 02, 2009 | 22.33 | 22.90 | 21.85 | 22.64 | 11,724,028 | +0.48(+2.18%) |
Jun 01, 2009 | 21.67 | 22.28 | 21.48 | 22.15 | 10,340,142 | +0.73(+3.38%) |
May 29, 2009 | 21.97 | 22.06 | 20.95 | 21.43 | 14,552,770 | -0.48(-2.17%) |
May 28, 2009 | 22.12 | 22.85 | 21.81 | 21.90 | 12,368,581 | -0.24(-1.09%) |
May 27, 2009 | 21.71 | 22.44 | 21.68 | 22.15 | 9,429,126 | +0.24(+1.10%) |
May 26, 2009 | 21.11 | 22.08 | 20.83 | 21.90 | 12,805,988 | +0.72(+3.38%) |
May 22, 2009 | 21.71 | 22.02 | 21.05 | 21.19 | 8,182,114 | -0.50(-2.30%) |
May 21, 2009 | 22.04 | 22.94 | 21.46 | 21.69 | 11,511,818 | -0.69(-3.10%) |
May 20, 2009 | 22.30 | 22.86 | 21.86 | 22.38 | 11,663,764 | +0.26(+1.16%) |
May 19, 2009 | 22.32 | 22.72 | 21.95 | 22.12 | 8,599,278 | -0.28(-1.26%) |
May 18, 2009 | 22.31 | 22.42 | 21.43 | 22.40 | 13,385,656 | +0.24(+1.09%) |
May 15, 2009 | 22.35 | 23.15 | 21.89 | 22.16 | 11,057,505 | -0.23(-1.04%) |
May 14, 2009 | 22.29 | 22.73 | 21.77 | 22.40 | 7,464,158 | +0.11(+0.51%) |
May 13, 2009 | 21.81 | 22.80 | 21.35 | 22.28 | 12,165,773 | +0.27(+1.24%) |
May 12, 2009 | 21.80 | 22.40 | 21.24 | 22.01 | 12,312,470 | -0.22(-0.98%) |
May 11, 2009 | 22.77 | 22.98 | 22.07 | 22.23 | 12,307,317 | -1.03(-4.43%) |
May 08, 2009 | 23.15 | 23.92 | 22.99 | 23.26 | 21,117,800 | +0.52(+2.30%) |
May 07, 2009 | 20.78 | 22.98 | 20.78 | 22.73 | 21,697,250 | +1.84(+8.83%) |
May 06, 2009 | 20.74 | 20.95 | 20.34 | 20.89 | 12,010,244 | +0.30(+1.45%) |
May 05, 2009 | 19.03 | 20.69 | 19.03 | 20.59 | 17,145,268 | +1.48(+7.76%) |
May 04, 2009 | 18.51 | 19.14 | 18.37 | 19.11 | 11,907,056 | +0.60(+3.27%) |