Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.03 | 24.19 | 23.56 | 23.59 | 11,501,841 | -0.43(-1.81%) |
Jul 30, 2009 | 23.78 | 24.36 | 23.40 | 24.02 | 9,635,788 | +0.66(+2.83%) |
Jul 29, 2009 | 23.50 | 23.51 | 23.12 | 23.36 | 7,627,043 | -0.25(-1.07%) |
Jul 28, 2009 | 23.81 | 23.90 | 23.40 | 23.61 | 10,298,960 | -0.19(-0.79%) |
Jul 27, 2009 | 23.99 | 24.03 | 23.72 | 23.80 | 5,671,012 | -0.06(-0.24%) |
Jul 24, 2009 | 23.46 | 23.89 | 23.44 | 23.86 | 7,345,615 | +0.20(+0.85%) |
Jul 23, 2009 | 22.94 | 23.70 | 22.87 | 23.66 | 8,864,785 | +0.78(+3.40%) |
Jul 22, 2009 | 22.67 | 23.00 | 22.59 | 22.88 | 6,593,066 | +0.11(+0.48%) |
Jul 21, 2009 | 22.85 | 23.17 | 22.59 | 22.77 | 8,522,347 | +0.11(+0.49%) |
Jul 20, 2009 | 22.10 | 22.67 | 22.10 | 22.66 | 7,771,181 | +0.64(+2.89%) |
Jul 17, 2009 | 22.20 | 22.26 | 21.87 | 22.02 | 6,658,865 | -0.30(-1.36%) |
Jul 16, 2009 | 21.47 | 22.40 | 21.33 | 22.33 | 9,752,199 | +0.80(+3.73%) |
Jul 15, 2009 | 20.97 | 21.53 | 20.75 | 21.52 | 7,811,896 | +0.86(+4.17%) |
Jul 14, 2009 | 20.63 | 20.73 | 20.36 | 20.66 | 4,337,015 | +0.10(+0.50%) |
Jul 13, 2009 | 20.20 | 20.58 | 20.18 | 20.56 | 5,942,173 | +0.46(+2.29%) |
Jul 10, 2009 | 19.92 | 20.16 | 19.82 | 20.10 | 6,955,020 | +0.02(+0.10%) |
Jul 09, 2009 | 20.16 | 20.27 | 19.97 | 20.08 | 5,913,473 | +0.10(+0.49%) |
Jul 08, 2009 | 19.91 | 20.16 | 19.67 | 19.98 | 6,610,370 | +0.12(+0.62%) |
Jul 07, 2009 | 20.30 | 20.40 | 19.85 | 19.86 | 6,636,901 | -0.53(-2.58%) |
Jul 06, 2009 | 20.48 | 20.64 | 20.17 | 20.38 | 6,478,632 | -0.23(-1.10%) |
Jul 02, 2009 | 21.01 | 21.23 | 20.58 | 20.61 | 6,040,626 | -0.71(-3.32%) |
Jul 01, 2009 | 21.11 | 21.62 | 21.08 | 21.32 | 5,480,861 | +0.31(+1.48%) |
Jun 30, 2009 | 21.43 | 21.66 | 20.94 | 21.01 | 9,098,323 | -0.56(-2.62%) |
Jun 29, 2009 | 21.60 | 21.74 | 21.34 | 21.57 | 4,918,403 | +0.12(+0.54%) |
Jun 26, 2009 | 21.32 | 21.56 | 21.23 | 21.45 | 7,136,751 | +0.09(+0.43%) |
Jun 25, 2009 | 21.28 | 21.67 | 21.17 | 21.36 | 10,080,108 | +0.50(+2.39%) |
Jun 24, 2009 | 20.68 | 21.39 | 20.68 | 20.86 | 8,622,036 | +0.33(+1.61%) |
Jun 23, 2009 | 20.62 | 20.73 | 20.31 | 20.53 | 5,908,432 | -0.05(-0.25%) |
Jun 22, 2009 | 21.16 | 21.16 | 20.53 | 20.58 | 8,342,062 | -0.65(-3.08%) |
Jun 19, 2009 | 21.55 | 21.67 | 21.18 | 21.24 | 9,764,207 | -0.16(-0.73%) |
Jun 18, 2009 | 21.52 | 21.59 | 21.11 | 21.40 | 7,323,400 | -0.05(-0.21%) |
Jun 17, 2009 | 21.56 | 21.73 | 21.34 | 21.44 | 7,501,763 | -0.19(-0.87%) |
Jun 16, 2009 | 22.19 | 22.25 | 21.55 | 21.63 | 7,059,847 | -0.46(-2.08%) |
Jun 15, 2009 | 22.50 | 22.53 | 21.93 | 22.09 | 8,025,264 | -0.65(-2.85%) |
Jun 12, 2009 | 22.56 | 22.74 | 22.26 | 22.74 | 5,543,707 | +0.08(+0.37%) |
Jun 11, 2009 | 22.63 | 23.04 | 22.58 | 22.65 | 8,603,378 | +0.03(+0.11%) |
Jun 10, 2009 | 22.95 | 23.08 | 22.10 | 22.63 | 7,919,410 | -0.14(-0.60%) |
Jun 09, 2009 | 22.83 | 22.98 | 22.54 | 22.76 | 6,511,281 | -0.03(-0.11%) |
Jun 08, 2009 | 22.52 | 22.97 | 22.42 | 22.79 | 8,838,182 | -0.03(-0.14%) |
Jun 05, 2009 | 22.60 | 23.06 | 22.53 | 22.82 | 9,552,323 | +0.41(+1.82%) |
Jun 04, 2009 | 22.31 | 22.48 | 22.04 | 22.41 | 6,847,069 | +0.23(+1.05%) |
Jun 03, 2009 | 22.41 | 22.41 | 21.89 | 22.18 | 8,663,266 | -0.30(-1.36%) |
Jun 02, 2009 | 22.02 | 22.63 | 21.90 | 22.48 | 8,612,799 | +0.54(+2.48%) |
Jun 01, 2009 | 21.18 | 22.12 | 21.05 | 21.94 | 9,965,242 | +1.13(+5.45%) |
May 29, 2009 | 21.05 | 21.19 | 20.57 | 20.81 | 10,246,790 | -0.08(-0.40%) |
May 28, 2009 | 21.19 | 21.19 | 20.56 | 20.89 | 7,216,314 | -0.03(-0.12%) |
May 27, 2009 | 21.60 | 21.60 | 20.88 | 20.92 | 7,805,785 | -0.64(-2.98%) |
May 26, 2009 | 20.86 | 21.72 | 20.55 | 21.56 | 7,406,391 | +0.69(+3.32%) |
May 22, 2009 | 20.51 | 21.23 | 20.51 | 20.86 | 8,115,163 | +0.25(+1.23%) |
May 21, 2009 | 21.40 | 21.40 | 20.38 | 20.61 | 14,266,644 | -0.99(-4.56%) |
May 20, 2009 | 22.33 | 22.37 | 21.56 | 21.60 | 14,180,749 | -0.52(-2.35%) |
May 19, 2009 | 22.36 | 22.37 | 21.83 | 22.11 | 9,240,664 | -0.45(-2.01%) |
May 18, 2009 | 22.11 | 22.61 | 21.97 | 22.57 | 5,739,989 | +0.69(+3.14%) |
May 15, 2009 | 21.99 | 22.25 | 21.51 | 21.88 | 10,433,974 | -0.12(-0.53%) |
May 14, 2009 | 21.61 | 22.26 | 21.61 | 22.00 | 5,550,231 | +0.19(+0.89%) |
May 13, 2009 | 22.28 | 22.34 | 21.73 | 21.80 | 8,893,270 | -0.96(-4.22%) |
May 12, 2009 | 22.87 | 22.99 | 22.44 | 22.76 | 7,673,035 | +0.08(+0.34%) |
May 11, 2009 | 23.01 | 23.04 | 22.60 | 22.69 | 6,520,582 | -0.73(-3.13%) |
May 08, 2009 | 23.05 | 23.53 | 22.78 | 23.42 | 7,151,155 | +0.64(+2.82%) |
May 07, 2009 | 23.63 | 23.73 | 22.44 | 22.78 | 11,377,342 | -0.58(-2.48%) |
May 06, 2009 | 23.99 | 23.99 | 23.12 | 23.35 | 8,442,952 | -0.28(-1.17%) |
May 05, 2009 | 23.67 | 23.99 | 23.40 | 23.63 | 9,095,613 | -0.36(-1.50%) |
May 04, 2009 | 22.99 | 23.99 | 22.80 | 23.99 | 10,829,442 | +1.14(+4.97%) |