Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 25.95 | 26.80 | 25.80 | 26.58 | 5,449,540 | +0.60(+2.31%) |
Jul 30, 2009 | 26.40 | 27.29 | 25.48 | 25.98 | 10,091,207 | +1.10(+4.44%) |
Jul 29, 2009 | 26.34 | 27.14 | 24.37 | 24.87 | 10,150,491 | -1.77(-6.64%) |
Jul 28, 2009 | 25.14 | 27.13 | 24.69 | 26.64 | 10,365,466 | +1.98(+8.05%) |
Jul 27, 2009 | 25.03 | 25.04 | 24.07 | 24.66 | 3,971,645 | +0.14(+0.57%) |
Jul 24, 2009 | 23.87 | 24.66 | 23.71 | 24.52 | 4,378,584 | +0.82(+3.48%) |
Jul 23, 2009 | 22.81 | 23.89 | 22.55 | 23.69 | 5,020,898 | +0.85(+3.73%) |
Jul 22, 2009 | 23.01 | 23.31 | 22.72 | 22.84 | 5,086,594 | -0.21(-0.89%) |
Jul 21, 2009 | 23.29 | 24.02 | 22.67 | 23.05 | 4,488,649 | -0.32(-1.36%) |
Jul 20, 2009 | 23.25 | 23.39 | 22.73 | 23.37 | 3,710,080 | +0.09(+0.40%) |
Jul 17, 2009 | 23.33 | 23.39 | 22.88 | 23.27 | 4,323,904 | +0.11(+0.48%) |
Jul 16, 2009 | 22.92 | 23.38 | 21.84 | 23.16 | 6,197,949 | +0.22(+0.94%) |
Jul 15, 2009 | 23.23 | 23.49 | 21.98 | 22.95 | 6,399,160 | -0.08(-0.37%) |
Jul 14, 2009 | 23.07 | 23.46 | 22.60 | 23.03 | 3,530,728 | -0.07(-0.28%) |
Jul 13, 2009 | 22.67 | 23.14 | 22.65 | 23.10 | 3,597,259 | +0.66(+2.92%) |
Jul 10, 2009 | 22.31 | 23.10 | 22.27 | 22.44 | 3,251,636 | -0.08(-0.37%) |
Jul 09, 2009 | 22.66 | 23.07 | 21.79 | 22.52 | 5,395,158 | -0.06(-0.25%) |
Jul 08, 2009 | 23.78 | 23.88 | 21.85 | 22.58 | 8,122,549 | -1.04(-4.40%) |
Jul 07, 2009 | 22.00 | 24.03 | 21.95 | 23.62 | 10,185,783 | +1.66(+7.54%) |
Jul 06, 2009 | 22.03 | 22.31 | 21.62 | 21.96 | 3,737,485 | -0.18(-0.80%) |
Jul 02, 2009 | 22.56 | 22.82 | 22.01 | 22.14 | 4,682,487 | -0.85(-3.70%) |
Jul 01, 2009 | 22.35 | 23.26 | 22.03 | 22.99 | 4,123,232 | +0.45(+1.99%) |
Jun 30, 2009 | 22.71 | 23.00 | 22.23 | 22.54 | 4,878,983 | -0.15(-0.66%) |
Jun 29, 2009 | 23.07 | 23.29 | 22.33 | 22.69 | 4,543,694 | -0.39(-1.70%) |
Jun 26, 2009 | 23.30 | 23.49 | 22.81 | 23.09 | 3,747,460 | -0.29(-1.24%) |
Jun 25, 2009 | 23.06 | 23.96 | 23.06 | 23.38 | 7,109,759 | +1.19(+5.36%) |
Jun 24, 2009 | 22.67 | 22.88 | 22.06 | 22.19 | 5,118,162 | -0.16(-0.71%) |
Jun 23, 2009 | 22.44 | 22.69 | 22.05 | 22.35 | 3,714,567 | -0.04(-0.17%) |
Jun 22, 2009 | 23.01 | 23.46 | 22.08 | 22.38 | 7,021,354 | -1.24(-5.23%) |
Jun 19, 2009 | 22.63 | 23.80 | 22.52 | 23.62 | 12,241,725 | +1.48(+6.68%) |
Jun 18, 2009 | 20.57 | 22.22 | 20.52 | 22.14 | 8,694,177 | +1.70(+8.33%) |
Jun 17, 2009 | 20.07 | 20.86 | 19.75 | 20.44 | 6,139,556 | +0.28(+1.39%) |
Jun 16, 2009 | 19.00 | 20.57 | 18.97 | 20.16 | 7,559,407 | +1.07(+5.59%) |
Jun 15, 2009 | 19.10 | 19.44 | 18.86 | 19.09 | 4,000,473 | -0.46(-2.35%) |
Jun 12, 2009 | 19.31 | 19.80 | 18.91 | 19.55 | 4,354,550 | -0.01(-0.05%) |
Jun 11, 2009 | 18.94 | 19.76 | 18.72 | 19.56 | 5,089,981 | +0.40(+2.10%) |
Jun 10, 2009 | 19.34 | 19.90 | 18.88 | 19.16 | 5,094,651 | +0.06(+0.29%) |
Jun 09, 2009 | 20.17 | 20.19 | 18.58 | 19.10 | 9,822,450 | -0.80(-4.04%) |
Jun 08, 2009 | 20.39 | 20.63 | 19.75 | 19.90 | 7,550,746 | -1.47(-6.87%) |
Jun 05, 2009 | 21.98 | 22.08 | 21.21 | 21.37 | 2,843,607 | -0.22(-1.00%) |
Jun 04, 2009 | 21.96 | 22.30 | 21.05 | 21.59 | 4,138,363 | -0.12(-0.56%) |
Jun 03, 2009 | 20.91 | 21.80 | 20.75 | 21.71 | 5,771,355 | -0.24(-1.11%) |
Jun 02, 2009 | 21.35 | 22.49 | 21.15 | 21.95 | 4,868,203 | +0.32(+1.47%) |
Jun 01, 2009 | 21.01 | 21.97 | 20.81 | 21.64 | 5,580,999 | +0.89(+4.29%) |
May 29, 2009 | 20.45 | 20.87 | 19.84 | 20.75 | 5,052,583 | +0.26(+1.28%) |
May 28, 2009 | 19.22 | 20.77 | 19.22 | 20.48 | 8,330,939 | +1.46(+7.67%) |
May 27, 2009 | 19.01 | 19.69 | 18.89 | 19.02 | 3,902,592 | -0.13(-0.68%) |
May 26, 2009 | 18.51 | 19.34 | 18.08 | 19.16 | 3,992,023 | +0.51(+2.71%) |
May 22, 2009 | 19.32 | 19.62 | 18.61 | 18.65 | 3,425,518 | -0.76(-3.91%) |
May 21, 2009 | 19.29 | 20.34 | 19.14 | 19.41 | 4,701,461 | -0.19(-0.96%) |
May 20, 2009 | 19.91 | 20.57 | 19.51 | 19.60 | 3,458,655 | -0.06(-0.29%) |
May 19, 2009 | 20.09 | 20.51 | 19.60 | 19.65 | 3,848,454 | -0.44(-2.19%) |
May 18, 2009 | 20.49 | 20.50 | 19.43 | 20.09 | 5,847,058 | -0.18(-0.88%) |
May 15, 2009 | 20.41 | 21.50 | 20.10 | 20.27 | 4,789,292 | -0.19(-0.92%) |
May 14, 2009 | 20.34 | 20.80 | 19.67 | 20.46 | 5,683,556 | +0.61(+3.06%) |
May 13, 2009 | 19.86 | 20.83 | 19.46 | 19.85 | 5,238,698 | -0.27(-1.35%) |
May 12, 2009 | 20.24 | 20.59 | 19.56 | 20.12 | 3,314,097 | +0.07(+0.33%) |
May 11, 2009 | 22.24 | 22.24 | 20.00 | 20.05 | 6,058,370 | -2.11(-9.50%) |
May 08, 2009 | 22.00 | 23.05 | 21.96 | 22.16 | 7,654,480 | +1.25(+6.00%) |
May 07, 2009 | 18.98 | 21.98 | 18.86 | 20.91 | 11,364,266 | +2.12(+11.31%) |
May 06, 2009 | 18.25 | 18.86 | 17.80 | 18.78 | 5,506,390 | +0.79(+4.37%) |
May 05, 2009 | 18.25 | 18.70 | 17.80 | 18.00 | 6,101,513 | -0.07(-0.41%) |
May 04, 2009 | 17.65 | 18.07 | 17.64 | 18.07 | 5,234,946 | -0.17(-0.92%) |