Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 23.93 | 24.20 | 23.78 | 24.09 | 7,077,348 | +0.13(+0.55%) |
Jul 30, 2009 | 23.87 | 24.20 | 23.78 | 23.95 | 6,644,048 | +0.33(+1.38%) |
Jul 29, 2009 | 23.51 | 23.73 | 23.36 | 23.63 | 7,129,486 | -0.08(-0.32%) |
Jul 28, 2009 | 23.53 | 23.85 | 23.33 | 23.70 | 6,907,043 | -0.02(-0.10%) |
Jul 27, 2009 | 23.70 | 23.83 | 23.31 | 23.73 | 11,735,479 | +0.14(+0.57%) |
Jul 24, 2009 | 23.56 | 23.65 | 23.02 | 23.59 | 851 | -0.16(-0.67%) |
Jul 23, 2009 | 23.21 | 23.84 | 22.95 | 23.75 | 8,426,505 | +0.58(+2.52%) |
Jul 22, 2009 | 23.13 | 23.41 | 23.07 | 23.17 | 4,861,925 | -0.02(-0.09%) |
Jul 21, 2009 | 23.45 | 23.56 | 22.79 | 23.19 | 10,192,627 | +0.03(+0.12%) |
Jul 20, 2009 | 22.58 | 23.20 | 22.58 | 23.16 | 6,523,503 | +0.65(+2.90%) |
Jul 17, 2009 | 22.70 | 22.86 | 22.32 | 22.51 | 8,044,621 | -0.28(-1.22%) |
Jul 16, 2009 | 22.46 | 22.91 | 22.41 | 22.79 | 4,838,740 | +0.29(+1.30%) |
Jul 15, 2009 | 21.89 | 22.56 | 21.80 | 22.50 | 9,339,726 | +0.85(+3.95%) |
Jul 14, 2009 | 21.43 | 21.68 | 21.32 | 21.64 | 8,053,883 | +0.26(+1.20%) |
Jul 13, 2009 | 20.93 | 21.40 | 20.93 | 21.39 | 8,595,481 | +0.54(+2.60%) |
Jul 10, 2009 | 20.50 | 20.88 | 20.34 | 20.84 | 8,804,991 | +0.25(+1.21%) |
Jul 09, 2009 | 20.60 | 20.70 | 20.35 | 20.59 | 9,899,235 | +0.13(+0.64%) |
Jul 08, 2009 | 20.39 | 20.68 | 20.25 | 20.46 | 13,515,628 | +0.12(+0.58%) |
Jul 07, 2009 | 21.05 | 21.09 | 20.27 | 20.34 | 10,167,473 | -0.70(-3.33%) |
Jul 06, 2009 | 21.17 | 21.24 | 20.76 | 21.05 | 6,497,850 | -0.33(-1.56%) |
Jul 02, 2009 | 21.79 | 21.94 | 21.22 | 21.38 | 6,768,850 | -0.74(-3.33%) |
Jul 01, 2009 | 21.93 | 22.31 | 21.78 | 22.11 | 7,433,273 | +0.32(+1.46%) |
Jun 30, 2009 | 22.42 | 22.42 | 21.66 | 21.79 | 6,668,310 | -0.54(-2.42%) |
Jun 29, 2009 | 22.15 | 22.43 | 21.91 | 22.34 | 6,872,609 | +0.28(+1.29%) |
Jun 26, 2009 | 22.11 | 22.45 | 21.98 | 22.05 | 6,730,194 | -0.06(-0.25%) |
Jun 25, 2009 | 21.84 | 22.35 | 21.69 | 22.11 | 10,079,750 | +0.56(+2.61%) |
Jun 24, 2009 | 22.00 | 22.29 | 21.39 | 21.54 | 11,862,571 | -0.27(-1.24%) |
Jun 23, 2009 | 21.95 | 21.97 | 21.48 | 21.82 | 10,354,876 | -0.10(-0.47%) |
Jun 22, 2009 | 22.61 | 22.61 | 21.89 | 21.92 | 7,786,644 | -0.85(-3.75%) |
Jun 19, 2009 | 23.00 | 23.16 | 22.74 | 22.77 | 9,805,110 | -0.12(-0.52%) |
Jun 18, 2009 | 22.81 | 23.04 | 22.38 | 22.89 | 8,555,392 | +0.14(+0.61%) |
Jun 17, 2009 | 22.95 | 23.07 | 22.50 | 22.75 | 9,385,973 | -0.26(-1.15%) |
Jun 16, 2009 | 23.54 | 23.71 | 22.83 | 23.02 | 11,754,089 | -0.53(-2.24%) |
Jun 15, 2009 | 24.36 | 24.37 | 23.32 | 23.54 | 10,578,134 | -1.03(-4.21%) |
Jun 12, 2009 | 24.71 | 24.76 | 24.33 | 24.58 | 6,371,533 | -0.26(-1.06%) |
Jun 11, 2009 | 24.81 | 25.22 | 24.80 | 24.84 | 7,894,431 | +0.13(+0.53%) |
Jun 10, 2009 | 24.96 | 25.11 | 24.35 | 24.71 | 6,650,917 | -0.08(-0.34%) |
Jun 09, 2009 | 24.83 | 24.97 | 24.47 | 24.79 | 7,040,481 | +0.03(+0.14%) |
Jun 08, 2009 | 24.49 | 24.99 | 24.36 | 24.76 | 6,785,392 | -0.03(-0.14%) |
Jun 05, 2009 | 25.30 | 25.45 | 24.70 | 24.79 | 9,078,992 | +0.17(+0.68%) |
Jun 04, 2009 | 24.06 | 24.68 | 23.96 | 24.63 | 6,240,137 | +0.56(+2.34%) |
Jun 03, 2009 | 24.25 | 24.25 | 23.67 | 24.06 | 7,114,811 | -0.36(-1.48%) |
Jun 02, 2009 | 24.51 | 24.70 | 24.02 | 24.43 | 9,296,660 | -0.11(-0.45%) |
Jun 01, 2009 | 23.36 | 24.69 | 23.29 | 24.54 | 11,040,676 | +1.52(+6.60%) |
May 29, 2009 | 22.54 | 23.06 | 22.41 | 23.02 | 7,729,295 | +0.67(+2.98%) |
May 28, 2009 | 22.25 | 22.50 | 21.73 | 22.35 | 5,921,399 | +0.10(+0.44%) |
May 27, 2009 | 22.59 | 22.91 | 22.20 | 22.25 | 6,880,031 | -0.40(-1.75%) |
May 26, 2009 | 22.09 | 22.94 | 22.04 | 22.65 | 7,687,481 | +0.37(+1.65%) |
May 22, 2009 | 22.09 | 22.63 | 22.03 | 22.28 | 6,145,404 | +0.19(+0.88%) |
May 21, 2009 | 22.61 | 22.61 | 21.82 | 22.09 | 8,441,199 | -0.85(-3.72%) |
May 20, 2009 | 23.18 | 23.43 | 22.88 | 22.94 | 7,654,536 | -0.03(-0.12%) |
May 19, 2009 | 22.95 | 23.20 | 22.60 | 22.97 | 8,346,836 | +0.06(+0.27%) |
May 18, 2009 | 22.36 | 22.93 | 22.27 | 22.91 | 9,133,197 | +0.73(+3.29%) |
May 15, 2009 | 22.20 | 22.56 | 22.00 | 22.18 | 7,856,378 | +0.02(+0.09%) |
May 14, 2009 | 21.77 | 22.37 | 21.74 | 22.16 | 6,636,007 | +0.38(+1.75%) |
May 13, 2009 | 22.63 | 22.69 | 21.50 | 21.77 | 12,162,173 | -1.21(-5.26%) |
May 12, 2009 | 23.43 | 23.52 | 22.63 | 22.98 | 9,485,274 | -0.37(-1.58%) |
May 11, 2009 | 23.80 | 23.93 | 23.16 | 23.35 | 9,787,546 | -0.75(-3.11%) |
May 08, 2009 | 23.32 | 24.23 | 23.10 | 24.10 | 12,799,775 | +1.12(+4.86%) |
May 07, 2009 | 23.38 | 23.55 | 22.74 | 22.98 | 14,969,767 | -0.26(-1.11%) |
May 06, 2009 | 22.77 | 23.30 | 22.38 | 23.24 | 17,174,722 | +1.25(+5.68%) |
May 05, 2009 | 21.92 | 22.28 | 21.86 | 21.99 | 9,741,144 | +0.11(+0.51%) |
May 04, 2009 | 22.26 | 22.40 | 21.68 | 21.88 | 16,117,461 | -0.08(-0.35%) |