Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.15 | 24.35 | 23.85 | 24.05 | 14,944,020 | -0.08(-0.33%) |
Jul 30, 2009 | 24.52 | 24.85 | 24.09 | 24.13 | 16,887,196 | -0.24(-0.97%) |
Jul 29, 2009 | 24.41 | 24.67 | 24.18 | 24.36 | 13,614,234 | -0.11(-0.47%) |
Jul 28, 2009 | 24.38 | 24.59 | 24.06 | 24.48 | 10,120,571 | +0.11(+0.47%) |
Jul 27, 2009 | 24.56 | 24.70 | 23.99 | 24.36 | 11,615,792 | -0.33(-1.34%) |
Jul 24, 2009 | 23.93 | 24.75 | 23.93 | 24.70 | 3,015 | +0.63(+2.63%) |
Jul 23, 2009 | 23.83 | 24.31 | 23.54 | 24.06 | 13,432,740 | +0.29(+1.21%) |
Jul 22, 2009 | 23.90 | 23.98 | 23.59 | 23.78 | 11,662,632 | +0.18(+0.76%) |
Jul 21, 2009 | 23.91 | 23.99 | 23.33 | 23.60 | 12,766,689 | -0.01(-0.04%) |
Jul 20, 2009 | 23.52 | 23.83 | 23.33 | 23.61 | 13,473,176 | +0.14(+0.61%) |
Jul 17, 2009 | 22.98 | 23.53 | 22.98 | 23.46 | 13,161,307 | +0.48(+2.09%) |
Jul 16, 2009 | 22.71 | 23.11 | 22.70 | 22.98 | 14,210,643 | +0.23(+1.01%) |
Jul 15, 2009 | 22.64 | 22.90 | 22.47 | 22.75 | 13,739,124 | +0.27(+1.21%) |
Jul 14, 2009 | 22.63 | 22.72 | 22.28 | 22.48 | 12,470,208 | -0.22(-0.98%) |
Jul 13, 2009 | 22.31 | 22.73 | 22.31 | 22.70 | 13,431,594 | +0.56(+2.52%) |
Jul 10, 2009 | 22.12 | 22.34 | 21.96 | 22.14 | 12,047,484 | -0.11(-0.51%) |
Jul 09, 2009 | 22.34 | 22.43 | 21.94 | 22.26 | 10,392,024 | -0.06(-0.29%) |
Jul 08, 2009 | 22.02 | 22.46 | 22.02 | 22.32 | 17,205,856 | +0.34(+1.53%) |
Jul 07, 2009 | 22.39 | 22.39 | 21.91 | 21.99 | 14,960,695 | -0.41(-1.82%) |
Jul 06, 2009 | 22.12 | 22.54 | 22.05 | 22.39 | 13,937,294 | +0.13(+0.58%) |
Jul 02, 2009 | 22.55 | 22.75 | 22.23 | 22.27 | 13,045,326 | -0.49(-2.14%) |
Jul 01, 2009 | 22.89 | 22.94 | 22.59 | 22.75 | 14,247,444 | -0.09(-0.38%) |
Jun 30, 2009 | 23.07 | 23.25 | 22.70 | 22.84 | 16,665,927 | -0.19(-0.81%) |
Jun 29, 2009 | 22.48 | 23.25 | 22.38 | 23.03 | 14,072,043 | +0.55(+2.46%) |
Jun 26, 2009 | 22.35 | 22.64 | 22.21 | 22.47 | 22,699,888 | +0.11(+0.51%) |
Jun 25, 2009 | 22.33 | 22.50 | 22.29 | 22.36 | 12,025,171 | +0.09(+0.42%) |
Jun 24, 2009 | 22.04 | 22.45 | 22.00 | 22.27 | 11,637,487 | +0.11(+0.52%) |
Jun 23, 2009 | 22.32 | 22.43 | 21.93 | 22.15 | 11,359,367 | -0.16(-0.71%) |
Jun 22, 2009 | 22.39 | 22.66 | 22.19 | 22.31 | 13,334,589 | -0.46(-2.01%) |
Jun 19, 2009 | 22.36 | 22.93 | 22.36 | 22.77 | 20,877,562 | +0.52(+2.32%) |
Jun 18, 2009 | 22.11 | 22.39 | 21.96 | 22.25 | 9,775,875 | +0.14(+0.62%) |
Jun 17, 2009 | 21.54 | 22.38 | 21.54 | 22.12 | 17,919,470 | +0.60(+2.80%) |
Jun 16, 2009 | 21.59 | 21.64 | 21.36 | 21.51 | 16,576,730 | +0.03(+0.13%) |
Jun 15, 2009 | 21.63 | 21.64 | 21.28 | 21.48 | 11,548,224 | -0.27(-1.22%) |
Jun 12, 2009 | 21.56 | 21.76 | 21.43 | 21.75 | 10,150,638 | +0.06(+0.26%) |
Jun 11, 2009 | 21.80 | 22.04 | 21.50 | 21.69 | 14,264,424 | -0.15(-0.69%) |
Jun 10, 2009 | 22.11 | 22.28 | 21.61 | 21.84 | 9,845,077 | -0.24(-1.10%) |
Jun 09, 2009 | 22.16 | 22.16 | 21.88 | 22.09 | 7,465,127 | +0.03(+0.13%) |
Jun 08, 2009 | 21.79 | 22.24 | 21.75 | 22.06 | 12,178,960 | +0.42(+1.95%) |
Jun 05, 2009 | 22.23 | 22.33 | 21.53 | 21.64 | 16,609,206 | -0.11(-0.53%) |
Jun 04, 2009 | 21.62 | 22.11 | 21.36 | 21.75 | 11,267,309 | -0.19(-0.85%) |
Jun 03, 2009 | 22.24 | 22.35 | 21.65 | 21.94 | 14,876,787 | -0.52(-2.33%) |
Jun 02, 2009 | 21.99 | 22.75 | 21.76 | 22.46 | 14,731,551 | +0.53(+2.42%) |
Jun 01, 2009 | 21.39 | 22.05 | 21.39 | 21.93 | 17,628,662 | +0.57(+2.68%) |
May 29, 2009 | 21.28 | 21.41 | 21.04 | 21.36 | 13,193,748 | +0.11(+0.54%) |
May 28, 2009 | 20.87 | 21.31 | 20.78 | 21.24 | 18,661,536 | +0.47(+2.24%) |
May 27, 2009 | 21.46 | 21.50 | 20.75 | 20.78 | 19,195,034 | -0.63(-2.95%) |
May 26, 2009 | 21.04 | 21.79 | 21.03 | 21.41 | 17,191,310 | +0.24(+1.15%) |
May 22, 2009 | 21.32 | 21.53 | 21.03 | 21.16 | 7,544,714 | -0.08(-0.37%) |
May 21, 2009 | 21.17 | 21.48 | 20.98 | 21.24 | 14,352,568 | -0.14(-0.67%) |
May 20, 2009 | 22.28 | 22.30 | 21.33 | 21.38 | 23,596,304 | -0.79(-3.56%) |
May 19, 2009 | 22.57 | 22.64 | 22.15 | 22.17 | 12,277,645 | -0.29(-1.28%) |
May 18, 2009 | 22.21 | 22.52 | 21.75 | 22.46 | 17,133,536 | +0.39(+1.75%) |
May 15, 2009 | 22.70 | 23.05 | 21.66 | 22.07 | 24,651,382 | -0.82(-3.57%) |
May 14, 2009 | 22.88 | 23.21 | 22.61 | 22.89 | 16,259,495 | -0.01(-0.03%) |
May 13, 2009 | 23.56 | 23.61 | 22.55 | 22.90 | 17,262,784 | -0.74(-3.12%) |
May 12, 2009 | 23.48 | 23.77 | 23.18 | 23.63 | 15,440,870 | +0.27(+1.17%) |
May 11, 2009 | 22.75 | 23.62 | 22.62 | 23.36 | 15,858,724 | +0.34(+1.49%) |
May 08, 2009 | 23.03 | 23.27 | 22.65 | 23.02 | 14,707,026 | +0.24(+1.04%) |
May 07, 2009 | 22.88 | 23.10 | 22.53 | 22.78 | 17,190,072 | -0.12(-0.53%) |
May 06, 2009 | 23.02 | 23.45 | 22.64 | 22.90 | 14,094,750 | +0.11(+0.50%) |
May 05, 2009 | 24.03 | 24.52 | 22.29 | 22.79 | 33,555,868 | -0.16(-0.72%) |
May 04, 2009 | 23.13 | 23.13 | 22.58 | 22.95 | 19,066,996 | -0.16(-0.71%) |