Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.01 | 24.27 | 23.90 | 24.07 | 12,182,394 | +0.14(+0.60%) |
Jul 30, 2009 | 23.98 | 24.18 | 23.87 | 23.93 | 9,771,203 | +0.62(+2.67%) |
Jul 29, 2009 | 23.49 | 23.53 | 23.19 | 23.30 | 10,645,587 | -0.50(-2.12%) |
Jul 28, 2009 | 23.73 | 23.90 | 23.52 | 23.81 | 8,271,993 | -0.01(-0.03%) |
Jul 27, 2009 | 23.83 | 23.95 | 23.60 | 23.82 | 8,082,968 | +0.04(+0.17%) |
Jul 24, 2009 | 23.60 | 23.77 | 23.44 | 23.77 | 9,289,795 | -0.07(-0.29%) |
Jul 23, 2009 | 23.34 | 23.97 | 23.29 | 23.84 | 13,041,022 | +0.62(+2.67%) |
Jul 22, 2009 | 22.94 | 23.37 | 22.91 | 23.22 | 10,328,212 | -0.05(-0.21%) |
Jul 21, 2009 | 23.40 | 23.44 | 22.89 | 23.27 | 13,121,982 | -0.03(-0.12%) |
Jul 20, 2009 | 23.07 | 23.32 | 23.05 | 23.30 | 11,744,753 | +0.70(+3.08%) |
Jul 17, 2009 | 22.39 | 22.61 | 22.31 | 22.60 | 13,848,395 | +0.24(+1.07%) |
Jul 16, 2009 | 22.18 | 22.51 | 22.02 | 22.36 | 7,585,527 | +0.00(+0.00%) |
Jul 15, 2009 | 21.85 | 22.38 | 21.85 | 22.36 | 10,201,951 | +1.10(+5.20%) |
Jul 14, 2009 | 21.20 | 21.31 | 21.04 | 21.26 | 5,194,014 | +0.20(+0.97%) |
Jul 13, 2009 | 20.80 | 21.09 | 20.48 | 21.05 | 10,680,378 | +0.15(+0.72%) |
Jul 10, 2009 | 20.92 | 21.03 | 20.70 | 20.90 | 5,340,059 | -0.26(-1.22%) |
Jul 09, 2009 | 21.24 | 21.33 | 21.03 | 21.16 | 7,804,589 | +0.33(+1.60%) |
Jul 08, 2009 | 21.14 | 21.17 | 20.50 | 20.83 | 8,707,839 | -0.24(-1.13%) |
Jul 07, 2009 | 21.54 | 21.59 | 21.01 | 21.07 | 7,113,689 | -0.50(-2.34%) |
Jul 06, 2009 | 21.28 | 21.59 | 21.11 | 21.57 | 6,404,502 | +0.05(+0.22%) |
Jul 02, 2009 | 21.73 | 21.83 | 21.48 | 21.52 | 7,842,356 | -0.63(-2.86%) |
Jul 01, 2009 | 22.09 | 22.33 | 22.08 | 22.16 | 22,002,062 | +0.46(+2.11%) |
Jun 30, 2009 | 21.93 | 22.01 | 21.54 | 21.70 | 14,463,142 | -0.25(-1.15%) |
Jun 29, 2009 | 22.06 | 22.06 | 21.75 | 21.95 | 12,267,428 | +0.14(+0.63%) |
Jun 26, 2009 | 21.68 | 21.89 | 21.67 | 21.82 | 15,662,694 | +0.12(+0.53%) |
Jun 25, 2009 | 21.26 | 21.72 | 21.22 | 21.70 | 7,551,433 | +0.53(+2.48%) |
Jun 24, 2009 | 21.18 | 21.41 | 21.01 | 21.18 | 6,363,591 | +0.59(+2.85%) |
Jun 23, 2009 | 20.59 | 20.71 | 20.36 | 20.59 | 6,571,898 | +0.13(+0.65%) |
Jun 22, 2009 | 21.01 | 21.08 | 20.45 | 20.46 | 8,386,591 | -0.82(-3.83%) |
Jun 19, 2009 | 21.41 | 21.52 | 21.24 | 21.27 | 6,291,731 | +0.09(+0.42%) |
Jun 18, 2009 | 21.26 | 21.33 | 20.96 | 21.18 | 6,912,578 | -0.04(-0.19%) |
Jun 17, 2009 | 21.28 | 21.41 | 20.93 | 21.22 | 6,927,447 | -0.16(-0.77%) |
Jun 16, 2009 | 21.83 | 21.93 | 21.30 | 21.39 | 5,681,262 | -0.29(-1.32%) |
Jun 15, 2009 | 22.15 | 22.15 | 21.48 | 21.67 | 5,753,915 | -0.81(-3.61%) |
Jun 12, 2009 | 22.51 | 22.53 | 22.34 | 22.49 | 5,724,678 | -0.27(-1.20%) |
Jun 11, 2009 | 22.46 | 23.03 | 22.44 | 22.76 | 6,933,673 | +0.42(+1.86%) |
Jun 10, 2009 | 22.61 | 22.63 | 22.06 | 22.34 | 7,195,278 | +0.21(+0.96%) |
Jun 09, 2009 | 22.19 | 22.21 | 21.93 | 22.13 | 6,659,678 | +0.02(+0.09%) |
Jun 08, 2009 | 21.86 | 22.25 | 21.75 | 22.11 | 7,773,077 | -0.33(-1.46%) |
Jun 05, 2009 | 23.32 | 23.32 | 22.19 | 22.44 | 9,788,806 | +0.03(+0.15%) |
Jun 04, 2009 | 22.29 | 22.48 | 22.09 | 22.40 | 8,347,324 | +0.35(+1.58%) |
Jun 03, 2009 | 22.50 | 22.51 | 21.78 | 22.06 | 8,841,606 | -0.72(-3.17%) |
Jun 02, 2009 | 22.72 | 22.97 | 22.66 | 22.78 | 8,065,631 | -0.33(-1.45%) |
Jun 01, 2009 | 22.90 | 23.24 | 22.77 | 23.11 | 10,733,843 | +0.87(+3.89%) |
May 29, 2009 | 22.20 | 22.27 | 21.96 | 22.25 | 17,776,190 | +0.38(+1.75%) |
May 28, 2009 | 21.58 | 21.88 | 21.35 | 21.86 | 8,365,814 | +0.65(+3.09%) |
May 27, 2009 | 21.53 | 21.74 | 21.18 | 21.21 | 11,199,300 | -0.20(-0.96%) |
May 26, 2009 | 20.86 | 21.44 | 20.70 | 21.41 | 9,408,137 | +0.18(+0.87%) |
May 22, 2009 | 21.14 | 21.37 | 21.04 | 21.23 | 7,387,771 | +0.21(+1.01%) |
May 21, 2009 | 21.15 | 21.15 | 20.77 | 21.02 | 8,982,993 | -0.35(-1.66%) |
May 20, 2009 | 21.55 | 21.82 | 21.32 | 21.37 | 11,540,530 | +0.08(+0.38%) |
May 19, 2009 | 21.20 | 21.55 | 21.11 | 21.29 | 9,404,193 | +0.14(+0.68%) |
May 18, 2009 | 20.60 | 21.20 | 20.56 | 21.15 | 11,632,914 | +1.23(+6.20%) |
May 15, 2009 | 20.10 | 20.24 | 19.76 | 19.91 | 5,192,397 | -0.16(-0.78%) |
May 14, 2009 | 19.70 | 20.17 | 19.66 | 20.07 | 5,672,297 | +0.29(+1.48%) |
May 13, 2009 | 20.07 | 20.07 | 19.67 | 19.78 | 7,737,363 | -0.71(-3.46%) |
May 12, 2009 | 20.68 | 20.71 | 20.21 | 20.49 | 6,753,311 | +0.11(+0.54%) |
May 11, 2009 | 20.46 | 20.51 | 20.20 | 20.38 | 5,796,591 | -0.47(-2.26%) |
May 08, 2009 | 20.61 | 20.89 | 20.37 | 20.85 | 8,821,303 | +0.75(+3.73%) |
May 07, 2009 | 20.87 | 20.88 | 19.95 | 20.10 | 12,171,496 | -0.56(-2.71%) |
May 06, 2009 | 20.49 | 20.77 | 20.29 | 20.66 | 11,407,498 | +0.43(+2.12%) |
May 05, 2009 | 20.27 | 20.48 | 20.00 | 20.23 | 8,399,757 | -0.27(-1.33%) |
May 04, 2009 | 20.43 | 20.53 | 20.38 | 20.50 | 8,683,536 | +1.29(+6.71%) |