Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 26.53 | 26.72 | 26.22 | 26.72 | 56,537,232 | +0.12(+0.47%) |
Jul 30, 2009 | 26.36 | 27.16 | 26.20 | 26.60 | 55,716,672 | +0.48(+1.85%) |
Jul 29, 2009 | 26.13 | 26.44 | 25.88 | 26.11 | 43,295,828 | -0.21(-0.81%) |
Jul 28, 2009 | 26.09 | 26.41 | 26.03 | 26.33 | 41,989,608 | +0.10(+0.37%) |
Jul 27, 2009 | 26.05 | 26.52 | 26.03 | 26.23 | 44,090,512 | +0.01(+0.05%) |
Jul 24, 2009 | 26.30 | 26.44 | 25.86 | 26.22 | 51,102,480 | -0.16(-0.60%) |
Jul 23, 2009 | 25.54 | 26.60 | 25.28 | 26.37 | 81,768,960 | +0.91(+3.58%) |
Jul 22, 2009 | 25.16 | 25.81 | 25.03 | 25.46 | 58,058,868 | -0.08(-0.30%) |
Jul 21, 2009 | 25.72 | 25.79 | 25.30 | 25.54 | 62,936,676 | -0.03(-0.11%) |
Jul 20, 2009 | 25.59 | 25.88 | 25.30 | 25.57 | 62,981,780 | +0.06(+0.24%) |
Jul 17, 2009 | 25.18 | 25.72 | 25.01 | 25.50 | 89,309,664 | +0.53(+2.10%) |
Jul 16, 2009 | 24.54 | 25.17 | 24.35 | 24.98 | 103,323,120 | -0.09(-0.36%) |
Jul 15, 2009 | 24.27 | 25.42 | 24.20 | 25.07 | 121,331,136 | +1.08(+4.50%) |
Jul 14, 2009 | 23.87 | 24.26 | 23.55 | 23.99 | 76,429,528 | -0.01(-0.03%) |
Jul 13, 2009 | 22.94 | 24.00 | 22.92 | 24.00 | 101,866,240 | +1.64(+7.33%) |
Jul 10, 2009 | 23.03 | 23.28 | 22.27 | 22.36 | 73,825,168 | -0.88(-3.81%) |
Jul 09, 2009 | 22.74 | 23.33 | 22.72 | 23.24 | 60,229,288 | +0.54(+2.37%) |
Jul 08, 2009 | 22.77 | 23.15 | 21.98 | 22.70 | 103,835,848 | +0.02(+0.09%) |
Jul 07, 2009 | 22.56 | 23.09 | 22.21 | 22.68 | 82,010,936 | +0.15(+0.64%) |
Jul 06, 2009 | 22.14 | 22.54 | 21.84 | 22.54 | 87,730,160 | +0.23(+1.02%) |
Jul 02, 2009 | 23.06 | 23.35 | 22.31 | 22.31 | 55,476,048 | -1.04(-4.44%) |
Jul 01, 2009 | 23.69 | 23.90 | 23.26 | 23.35 | 52,744,416 | -0.24(-1.00%) |
Jun 30, 2009 | 23.92 | 24.05 | 23.42 | 23.58 | 57,048,484 | -0.34(-1.42%) |
Jun 29, 2009 | 23.89 | 23.99 | 23.53 | 23.92 | 50,477,576 | +0.10(+0.44%) |
Jun 26, 2009 | 23.42 | 24.02 | 23.15 | 23.82 | 67,583,728 | +0.21(+0.91%) |
Jun 25, 2009 | 22.85 | 23.63 | 22.77 | 23.60 | 82,727,272 | +0.47(+2.03%) |
Jun 24, 2009 | 23.35 | 23.46 | 22.86 | 23.13 | 72,945,800 | -0.08(-0.33%) |
Jun 23, 2009 | 22.89 | 23.57 | 22.76 | 23.21 | 85,387,248 | +0.48(+2.13%) |
Jun 22, 2009 | 23.98 | 24.20 | 22.72 | 22.72 | 101,808,552 | -1.47(-6.09%) |
Jun 19, 2009 | 23.95 | 24.28 | 23.36 | 24.20 | 111,393,016 | +0.57(+2.43%) |
Jun 18, 2009 | 22.71 | 23.72 | 22.70 | 23.62 | 92,343,864 | +1.00(+4.40%) |
Jun 17, 2009 | 23.16 | 23.17 | 22.25 | 22.63 | 94,648,392 | -0.53(-2.30%) |
Jun 16, 2009 | 23.69 | 23.77 | 23.08 | 23.16 | 81,474,600 | -0.87(-3.64%) |
Jun 15, 2009 | 24.11 | 24.22 | 23.46 | 24.03 | 80,077,080 | -0.25(-1.04%) |
Jun 12, 2009 | 24.10 | 24.50 | 24.06 | 24.29 | 59,543,532 | +0.13(+0.54%) |
Jun 11, 2009 | 24.24 | 24.80 | 23.88 | 24.16 | 96,244,832 | +0.07(+0.29%) |
Jun 10, 2009 | 24.59 | 24.66 | 23.76 | 24.09 | 87,044,136 | -0.29(-1.19%) |
Jun 09, 2009 | 24.69 | 24.74 | 24.26 | 24.38 | 85,271,648 | -0.09(-0.37%) |
Jun 08, 2009 | 24.54 | 24.70 | 24.16 | 24.47 | 89,103,776 | +0.58(+2.43%) |
Jun 05, 2009 | 24.69 | 24.72 | 23.85 | 23.89 | 89,080,384 | -0.55(-2.26%) |
Jun 04, 2009 | 23.78 | 24.50 | 23.66 | 24.44 | 102,598,320 | +0.95(+4.03%) |
Jun 03, 2009 | 24.24 | 24.18 | 23.26 | 23.49 | 104,271,136 | -0.36(-1.50%) |
Jun 02, 2009 | 24.24 | 24.56 | 23.82 | 23.85 | 230,444,416 | -1.11(-4.47%) |
Jun 01, 2009 | 25.86 | 26.08 | 24.73 | 24.96 | 130,239,536 | -0.55(-2.14%) |
May 29, 2009 | 25.13 | 25.63 | 24.67 | 25.51 | 89,598,288 | +0.17(+0.68%) |
May 28, 2009 | 24.27 | 25.35 | 23.92 | 25.34 | 95,586,200 | +1.38(+5.74%) |
May 27, 2009 | 25.23 | 25.39 | 23.96 | 23.96 | 110,474,416 | -1.30(-5.15%) |
May 26, 2009 | 23.59 | 25.27 | 23.59 | 25.26 | 94,690,728 | +1.47(+6.19%) |
May 22, 2009 | 24.38 | 24.40 | 23.79 | 23.79 | 56,745,808 | -0.34(-1.40%) |
May 21, 2009 | 23.64 | 24.45 | 23.28 | 24.13 | 94,088,232 | +0.24(+1.01%) |
May 20, 2009 | 25.31 | 25.41 | 23.68 | 23.89 | 111,486,696 | -0.87(-3.52%) |
May 19, 2009 | 25.79 | 26.05 | 24.73 | 24.76 | 86,501,672 | -1.00(-3.89%) |
May 18, 2009 | 24.69 | 25.82 | 24.33 | 25.76 | 103,721,912 | +1.62(+6.73%) |
May 15, 2009 | 24.51 | 24.67 | 23.78 | 24.13 | 98,796,744 | -0.44(-1.77%) |
May 14, 2009 | 23.59 | 24.63 | 23.38 | 24.57 | 99,466,840 | +1.03(+4.38%) |
May 13, 2009 | 23.99 | 24.38 | 23.28 | 23.54 | 118,806,704 | -0.91(-3.70%) |
May 12, 2009 | 25.05 | 25.07 | 23.55 | 24.45 | 136,163,312 | -0.32(-1.31%) |
May 11, 2009 | 25.82 | 26.39 | 24.77 | 24.77 | 125,526,256 | -2.15(-7.99%) |
May 08, 2009 | 25.44 | 26.92 | 25.03 | 26.92 | 159,152,224 | +2.70(+11.14%) |
May 07, 2009 | 26.62 | 26.77 | 24.01 | 24.22 | 163,630,576 | -1.51(-5.86%) |
May 06, 2009 | 24.76 | 25.82 | 24.58 | 25.73 | 148,276,048 | +1.66(+6.89%) |
May 05, 2009 | 24.51 | 24.85 | 23.82 | 24.07 | 91,835,280 | -0.67(-2.71%) |
May 04, 2009 | 22.86 | 24.87 | 22.74 | 24.74 | 145,950,368 | +2.28(+10.16%) |