Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.90 | 23.49 | 22.88 | 22.92 | 524,344 | -0.09(-0.39%) |
Jul 30, 2009 | 23.37 | 23.42 | 22.61 | 23.01 | 660,809 | -0.05(-0.22%) |
Jul 29, 2009 | 22.82 | 23.19 | 22.44 | 23.06 | 644,926 | +0.27(+1.18%) |
Jul 28, 2009 | 22.56 | 22.99 | 22.51 | 22.79 | 885,601 | +0.22(+0.97%) |
Jul 27, 2009 | 22.32 | 22.76 | 22.00 | 22.57 | 914,869 | +0.03(+0.13%) |
Jul 24, 2009 | 22.25 | 22.79 | 22.12 | 22.54 | 749,700 | -0.11(-0.49%) |
Jul 23, 2009 | 23.11 | 23.19 | 22.04 | 22.65 | 773,384 | -0.36(-1.56%) |
Jul 22, 2009 | 22.01 | 23.32 | 22.01 | 23.01 | 1,833,004 | +1.00(+4.54%) |
Jul 21, 2009 | 21.68 | 22.01 | 21.25 | 22.01 | 1,311,415 | +0.47(+2.18%) |
Jul 20, 2009 | 21.48 | 21.58 | 21.07 | 21.54 | 1,087,555 | +0.01(+0.05%) |
Jul 17, 2009 | 20.27 | 21.54 | 20.27 | 21.53 | 1,455,869 | +0.53(+2.52%) |
Jul 16, 2009 | 20.62 | 21.03 | 20.11 | 21.00 | 1,652,131 | +0.43(+2.09%) |
Jul 15, 2009 | 20.86 | 21.00 | 20.35 | 20.57 | 1,208,624 | -0.08(-0.39%) |
Jul 14, 2009 | 20.38 | 20.77 | 20.32 | 20.65 | 982,508 | +0.20(+0.98%) |
Jul 13, 2009 | 20.19 | 21.02 | 20.06 | 20.45 | 1,561,528 | -0.39(-1.87%) |
Jul 10, 2009 | 20.52 | 21.34 | 20.52 | 20.84 | 1,637,307 | +0.07(+0.34%) |
Jul 09, 2009 | 21.61 | 21.78 | 20.62 | 20.77 | 3,016,926 | -0.72(-3.35%) |
Jul 08, 2009 | 22.59 | 22.89 | 21.32 | 21.49 | 3,901,109 | -1.13(-5.00%) |
Jul 07, 2009 | 23.13 | 23.61 | 22.59 | 22.62 | 2,427,787 | -0.63(-2.71%) |
Jul 06, 2009 | 23.76 | 23.94 | 23.13 | 23.25 | 1,196,609 | -0.66(-2.76%) |
Jul 02, 2009 | 24.44 | 24.65 | 23.89 | 23.91 | 1,698,126 | -0.70(-2.84%) |
Jul 01, 2009 | 24.59 | 24.85 | 23.78 | 24.61 | 1,224,953 | -0.28(-1.12%) |
Jun 30, 2009 | 24.55 | 25.68 | 24.53 | 24.89 | 2,476,921 | +1.13(+4.76%) |
Jun 29, 2009 | 24.47 | 24.47 | 23.48 | 23.76 | 1,494,404 | -0.29(-1.21%) |
Jun 26, 2009 | 23.44 | 24.17 | 23.14 | 24.05 | 3,882,294 | +0.68(+2.91%) |
Jun 25, 2009 | 22.68 | 23.41 | 21.25 | 23.37 | 2,652,268 | +1.83(+8.50%) |
Jun 24, 2009 | 21.39 | 21.75 | 21.13 | 21.54 | 986,518 | +0.44(+2.09%) |
Jun 23, 2009 | 21.81 | 22.06 | 21.06 | 21.10 | 919,856 | -0.71(-3.26%) |
Jun 22, 2009 | 21.59 | 22.26 | 21.57 | 21.81 | 1,390,001 | +0.03(+0.14%) |
Jun 19, 2009 | 22.12 | 22.82 | 21.76 | 21.78 | 1,687,148 | -0.12(-0.55%) |
Jun 18, 2009 | 21.49 | 21.92 | 21.22 | 21.90 | 995,722 | +0.35(+1.62%) |
Jun 17, 2009 | 20.56 | 22.00 | 20.45 | 21.55 | 1,438,568 | +0.94(+4.56%) |
Jun 16, 2009 | 20.87 | 21.17 | 20.56 | 20.61 | 890,979 | -0.07(-0.34%) |
Jun 15, 2009 | 21.03 | 21.19 | 20.43 | 20.68 | 1,183,213 | -0.63(-2.96%) |
Jun 12, 2009 | 20.89 | 21.37 | 20.76 | 21.31 | 783,448 | +0.29(+1.38%) |
Jun 11, 2009 | 21.17 | 21.44 | 20.98 | 21.02 | 1,073,838 | -0.03(-0.14%) |
Jun 10, 2009 | 21.30 | 21.43 | 20.89 | 21.05 | 1,417,333 | -0.12(-0.57%) |
Jun 09, 2009 | 21.13 | 21.35 | 20.97 | 21.17 | 1,059,233 | +0.15(+0.71%) |
Jun 08, 2009 | 20.90 | 21.19 | 20.59 | 21.02 | 1,386,897 | +0.14(+0.67%) |
Jun 05, 2009 | 20.97 | 21.16 | 20.55 | 20.88 | 1,399,574 | -0.03(-0.14%) |
Jun 04, 2009 | 21.12 | 21.15 | 20.32 | 20.91 | 1,439,366 | -0.22(-1.04%) |
Jun 03, 2009 | 21.06 | 21.27 | 20.91 | 21.13 | 727,189 | +0.09(+0.43%) |
Jun 02, 2009 | 20.22 | 21.14 | 20.13 | 21.04 | 1,269,148 | +0.69(+3.39%) |
Jun 01, 2009 | 20.25 | 20.71 | 20.12 | 20.35 | 1,649,798 | +0.27(+1.34%) |
May 29, 2009 | 19.98 | 20.50 | 19.44 | 20.08 | 2,309,953 | +0.57(+2.92%) |
May 28, 2009 | 19.85 | 19.89 | 18.93 | 19.51 | 1,913,872 | -0.21(-1.06%) |
May 27, 2009 | 20.69 | 20.75 | 19.70 | 19.72 | 2,486,270 | -1.14(-5.47%) |
May 26, 2009 | 20.51 | 21.71 | 20.44 | 20.86 | 1,482,160 | +0.21(+1.02%) |
May 22, 2009 | 20.63 | 20.80 | 20.37 | 20.65 | 950,419 | +0.03(+0.15%) |
May 21, 2009 | 20.36 | 20.87 | 20.11 | 20.62 | 1,606,807 | -0.22(-1.06%) |
May 20, 2009 | 20.84 | 21.64 | 20.67 | 20.84 | 1,295,575 | +0.12(+0.58%) |
May 19, 2009 | 20.38 | 21.05 | 20.32 | 20.72 | 1,525,731 | +0.09(+0.44%) |
May 18, 2009 | 20.96 | 20.96 | 20.05 | 20.63 | 1,565,674 | -0.12(-0.58%) |
May 15, 2009 | 20.72 | 21.20 | 20.50 | 20.75 | 1,578,351 | +0.03(+0.14%) |
May 14, 2009 | 20.98 | 21.72 | 20.66 | 20.72 | 2,031,028 | -0.28(-1.33%) |
May 13, 2009 | 21.14 | 21.33 | 20.59 | 21.00 | 1,856,940 | -0.49(-2.28%) |
May 12, 2009 | 21.50 | 21.65 | 21.06 | 21.49 | 1,710,215 | +0.32(+1.51%) |
May 11, 2009 | 20.04 | 21.50 | 19.94 | 21.17 | 2,541,282 | +1.00(+4.96%) |
May 08, 2009 | 20.39 | 20.39 | 19.56 | 20.17 | 2,299,272 | +1.00(+5.22%) |
May 07, 2009 | 18.90 | 19.66 | 17.95 | 19.17 | 8,381,009 | -1.97(-9.32%) |
May 06, 2009 | 21.36 | 21.64 | 20.50 | 21.14 | 1,681,505 | -0.23(-1.08%) |
May 05, 2009 | 20.95 | 21.92 | 20.73 | 21.37 | 1,127,161 | +0.21(+1.00%) |
May 04, 2009 | 20.87 | 21.38 | 20.73 | 21.16 | 1,481,707 | -0.18(-0.85%) |