Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 23.16 | 23.80 | 23.16 | 23.58 | 8,766,794 | +0.40(+1.74%) |
Jul 30, 2009 | 23.50 | 23.75 | 23.09 | 23.17 | 8,608,695 | -0.15(-0.65%) |
Jul 29, 2009 | 23.46 | 23.84 | 23.02 | 23.32 | 6,911,760 | -0.26(-1.10%) |
Jul 28, 2009 | 22.88 | 23.66 | 22.86 | 23.58 | 12,132,184 | +0.98(+4.36%) |
Jul 27, 2009 | 22.86 | 23.06 | 22.47 | 22.60 | 8,862,793 | -0.46(-2.00%) |
Jul 24, 2009 | 23.22 | 23.33 | 22.75 | 23.06 | 637 | -0.35(-1.51%) |
Jul 23, 2009 | 22.71 | 23.61 | 22.44 | 23.41 | 8,355,249 | +0.75(+3.31%) |
Jul 22, 2009 | 22.72 | 23.00 | 22.47 | 22.66 | 9,742,861 | -0.31(-1.35%) |
Jul 21, 2009 | 23.26 | 23.31 | 22.39 | 22.97 | 10,207,702 | -0.28(-1.22%) |
Jul 20, 2009 | 22.84 | 23.27 | 22.63 | 23.26 | 9,732,202 | +0.43(+1.88%) |
Jul 17, 2009 | 22.31 | 22.91 | 22.14 | 22.83 | 8,997,183 | +0.37(+1.63%) |
Jul 16, 2009 | 22.30 | 22.57 | 21.94 | 22.46 | 7,602,591 | +0.16(+0.71%) |
Jul 15, 2009 | 22.00 | 22.42 | 21.93 | 22.30 | 10,704,479 | +0.59(+2.73%) |
Jul 14, 2009 | 21.60 | 21.83 | 21.13 | 21.71 | 8,438,411 | +0.18(+0.85%) |
Jul 13, 2009 | 21.39 | 21.65 | 21.29 | 21.53 | 12,906,906 | +0.85(+4.12%) |
Jul 10, 2009 | 20.57 | 20.97 | 20.50 | 20.67 | 6,805,447 | -0.06(-0.27%) |
Jul 09, 2009 | 20.49 | 20.99 | 20.40 | 20.73 | 11,874,357 | +0.41(+2.02%) |
Jul 08, 2009 | 19.91 | 20.37 | 19.72 | 20.32 | 19,403,724 | +0.54(+2.74%) |
Jul 07, 2009 | 20.22 | 20.37 | 19.72 | 19.78 | 8,817,774 | -0.45(-2.25%) |
Jul 06, 2009 | 19.89 | 20.42 | 19.84 | 20.23 | 12,865,922 | -0.01(-0.03%) |
Jul 02, 2009 | 21.09 | 21.20 | 20.20 | 20.24 | 10,542,770 | -1.12(-5.26%) |
Jul 01, 2009 | 21.16 | 21.56 | 21.05 | 21.36 | 7,334,158 | +0.32(+1.52%) |
Jun 30, 2009 | 21.39 | 21.87 | 20.85 | 21.04 | 10,237,998 | -0.33(-1.56%) |
Jun 29, 2009 | 21.17 | 21.70 | 20.89 | 21.38 | 6,605,152 | +0.28(+1.31%) |
Jun 26, 2009 | 21.43 | 21.57 | 21.05 | 21.10 | 6,242,536 | -0.30(-1.38%) |
Jun 25, 2009 | 21.27 | 21.54 | 21.20 | 21.39 | 10,495,769 | +0.68(+3.28%) |
Jun 24, 2009 | 20.88 | 21.19 | 20.61 | 20.72 | 9,714,448 | -0.01(-0.03%) |
Jun 23, 2009 | 21.07 | 21.19 | 20.56 | 20.72 | 8,076,230 | -0.29(-1.38%) |
Jun 22, 2009 | 21.50 | 21.62 | 21.00 | 21.01 | 9,523,748 | -0.59(-2.73%) |
Jun 19, 2009 | 21.56 | 21.93 | 21.47 | 21.60 | 17,741,178 | +0.19(+0.91%) |
Jun 18, 2009 | 22.62 | 22.80 | 21.24 | 21.41 | 21,441,884 | -1.13(-5.02%) |
Jun 17, 2009 | 22.35 | 22.98 | 22.22 | 22.54 | 14,521,145 | +0.02(+0.08%) |
Jun 16, 2009 | 23.59 | 23.97 | 22.38 | 22.52 | 43,768,296 | -1.77(-7.29%) |
Jun 15, 2009 | 23.88 | 24.52 | 23.33 | 24.29 | 20,311,258 | +0.07(+0.29%) |
Jun 12, 2009 | 23.33 | 24.31 | 23.18 | 24.22 | 11,365,158 | +0.83(+3.55%) |
Jun 11, 2009 | 24.13 | 24.22 | 23.27 | 23.39 | 13,660,998 | -1.03(-4.22%) |
Jun 10, 2009 | 24.99 | 25.12 | 23.77 | 24.42 | 10,249,112 | -0.41(-1.64%) |
Jun 09, 2009 | 24.48 | 25.03 | 24.25 | 24.83 | 8,830,307 | +0.55(+2.28%) |
Jun 08, 2009 | 23.98 | 24.54 | 23.78 | 24.28 | 11,783,967 | +0.75(+3.21%) |
Jun 05, 2009 | 23.68 | 23.89 | 23.09 | 23.52 | 9,810,493 | +0.26(+1.11%) |
Jun 04, 2009 | 23.71 | 23.74 | 22.94 | 23.27 | 10,539,687 | -0.62(-2.60%) |
Jun 03, 2009 | 23.56 | 24.01 | 23.29 | 23.89 | 10,084,151 | +0.07(+0.29%) |
Jun 02, 2009 | 23.59 | 23.93 | 23.26 | 23.82 | 9,306,797 | +0.18(+0.74%) |
Jun 01, 2009 | 22.41 | 24.00 | 22.22 | 23.64 | 13,723,036 | +1.59(+7.21%) |
May 29, 2009 | 22.12 | 22.34 | 21.36 | 22.05 | 12,781,199 | +0.10(+0.46%) |
May 28, 2009 | 22.15 | 22.45 | 21.52 | 21.95 | 13,077,995 | -0.21(-0.94%) |
May 27, 2009 | 23.22 | 23.22 | 22.14 | 22.16 | 12,130,457 | -1.12(-4.80%) |
May 26, 2009 | 21.94 | 23.44 | 21.93 | 23.28 | 12,522,800 | +1.18(+5.32%) |
May 22, 2009 | 22.24 | 22.49 | 21.51 | 22.10 | 9,466,724 | -0.03(-0.14%) |
May 21, 2009 | 22.39 | 22.68 | 21.84 | 22.14 | 11,445,758 | -0.61(-2.68%) |
May 20, 2009 | 23.55 | 23.97 | 22.71 | 22.74 | 9,630,787 | -0.66(-2.82%) |
May 19, 2009 | 22.78 | 23.81 | 22.78 | 23.40 | 11,354,980 | +0.56(+2.45%) |
May 18, 2009 | 22.34 | 22.93 | 22.31 | 22.85 | 11,666,158 | +0.60(+2.68%) |
May 15, 2009 | 22.68 | 23.13 | 22.12 | 22.25 | 11,026,823 | -0.45(-1.99%) |
May 14, 2009 | 22.29 | 23.31 | 22.19 | 22.70 | 12,643,347 | +0.58(+2.64%) |
May 13, 2009 | 22.74 | 22.77 | 21.77 | 22.12 | 17,322,342 | -1.17(-5.02%) |
May 12, 2009 | 24.18 | 24.22 | 22.75 | 23.29 | 14,832,176 | -0.69(-2.88%) |
May 11, 2009 | 23.51 | 24.35 | 23.02 | 23.98 | 14,097,039 | +0.14(+0.61%) |
May 08, 2009 | 24.03 | 24.47 | 23.30 | 23.83 | 16,713,713 | -0.48(-1.99%) |
May 07, 2009 | 25.28 | 25.35 | 23.88 | 24.32 | 13,859,689 | -0.50(-2.03%) |
May 06, 2009 | 26.13 | 26.13 | 24.49 | 24.82 | 12,702,984 | -0.86(-3.35%) |
May 05, 2009 | 25.31 | 26.06 | 25.06 | 25.68 | 12,031,129 | +0.31(+1.21%) |
May 04, 2009 | 23.61 | 25.42 | 23.26 | 25.37 | 18,636,234 | +2.00(+8.55%) |