Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.74 | 23.03 | 22.55 | 22.98 | 14,605,758 | +0.08(+0.35%) |
Jul 30, 2009 | 22.93 | 23.36 | 22.66 | 22.90 | 17,288,800 | +0.39(+1.73%) |
Jul 29, 2009 | 22.21 | 22.80 | 22.21 | 22.51 | 16,684,844 | +0.06(+0.25%) |
Jul 28, 2009 | 22.71 | 22.73 | 21.98 | 22.45 | 24,137,802 | -0.56(-2.43%) |
Jul 27, 2009 | 23.92 | 24.01 | 22.80 | 23.01 | 28,619,300 | -0.92(-3.86%) |
Jul 24, 2009 | 23.20 | 24.21 | 22.78 | 23.94 | 39,808,248 | +0.05(+0.20%) |
Jul 23, 2009 | 23.51 | 24.33 | 23.21 | 23.89 | 26,362,804 | +0.56(+2.40%) |
Jul 22, 2009 | 23.45 | 23.64 | 23.13 | 23.33 | 15,630,437 | -0.50(-2.11%) |
Jul 21, 2009 | 23.54 | 23.96 | 23.23 | 23.83 | 20,948,390 | +0.40(+1.70%) |
Jul 20, 2009 | 22.94 | 23.51 | 22.86 | 23.43 | 20,115,104 | +0.70(+3.07%) |
Jul 17, 2009 | 22.74 | 22.97 | 22.09 | 22.73 | 22,064,032 | -0.20(-0.88%) |
Jul 16, 2009 | 21.88 | 23.16 | 21.62 | 22.94 | 26,594,830 | +0.86(+3.89%) |
Jul 15, 2009 | 20.13 | 22.51 | 20.12 | 22.08 | 47,259,152 | +2.24(+11.28%) |
Jul 14, 2009 | 19.79 | 19.97 | 19.47 | 19.84 | 12,987,511 | -0.05(-0.24%) |
Jul 13, 2009 | 19.34 | 19.90 | 19.30 | 19.89 | 22,745,674 | +1.05(+5.60%) |
Jul 10, 2009 | 18.33 | 18.96 | 18.33 | 18.83 | 18,100,342 | +0.34(+1.84%) |
Jul 09, 2009 | 18.70 | 18.84 | 18.38 | 18.49 | 16,358,582 | +0.06(+0.35%) |
Jul 08, 2009 | 18.27 | 18.78 | 17.84 | 18.43 | 31,183,444 | +0.07(+0.40%) |
Jul 07, 2009 | 19.02 | 19.10 | 18.30 | 18.35 | 19,649,198 | -0.72(-3.78%) |
Jul 06, 2009 | 18.00 | 19.10 | 17.97 | 19.08 | 25,356,380 | +1.01(+5.61%) |
Jul 02, 2009 | 18.44 | 18.49 | 18.06 | 18.06 | 16,692,482 | -0.59(-3.17%) |
Jul 01, 2009 | 19.05 | 19.10 | 18.63 | 18.66 | 16,672,579 | -0.19(-1.03%) |
Jun 30, 2009 | 19.46 | 19.73 | 18.72 | 18.85 | 24,442,414 | -0.62(-3.17%) |
Jun 29, 2009 | 19.39 | 19.85 | 19.15 | 19.47 | 16,385,062 | +0.19(+1.01%) |
Jun 26, 2009 | 19.73 | 19.79 | 19.08 | 19.27 | 35,887,252 | -0.55(-2.78%) |
Jun 25, 2009 | 18.64 | 19.92 | 18.33 | 19.82 | 31,855,326 | +1.22(+6.59%) |
Jun 24, 2009 | 19.13 | 19.24 | 18.32 | 18.60 | 22,629,790 | -0.37(-1.97%) |
Jun 23, 2009 | 18.84 | 19.09 | 18.18 | 18.97 | 29,959,744 | +0.13(+0.69%) |
Jun 22, 2009 | 19.73 | 19.89 | 18.83 | 18.84 | 22,017,386 | -1.14(-5.72%) |
Jun 19, 2009 | 19.81 | 20.19 | 19.52 | 19.99 | 21,355,750 | +0.44(+2.24%) |
Jun 18, 2009 | 19.51 | 19.75 | 19.21 | 19.55 | 19,962,500 | +0.12(+0.63%) |
Jun 17, 2009 | 20.03 | 20.11 | 19.15 | 19.43 | 21,902,336 | -0.60(-3.00%) |
Jun 16, 2009 | 20.46 | 20.72 | 19.94 | 20.03 | 16,868,200 | -0.00(-0.02%) |
Jun 15, 2009 | 20.24 | 20.75 | 19.87 | 20.03 | 23,630,456 | -0.38(-1.85%) |
Jun 12, 2009 | 20.59 | 20.84 | 20.14 | 20.41 | 18,243,960 | -0.38(-1.83%) |
Jun 11, 2009 | 21.61 | 21.83 | 20.48 | 20.79 | 31,263,256 | -0.86(-3.97%) |
Jun 10, 2009 | 22.02 | 22.22 | 21.19 | 21.65 | 22,209,962 | -0.19(-0.89%) |
Jun 09, 2009 | 21.13 | 21.92 | 21.05 | 21.84 | 32,244,756 | +1.04(+4.99%) |
Jun 08, 2009 | 20.37 | 20.98 | 20.16 | 20.80 | 18,736,336 | +0.57(+2.81%) |
Jun 05, 2009 | 20.76 | 21.10 | 20.17 | 20.24 | 20,911,992 | -0.24(-1.19%) |
Jun 04, 2009 | 19.98 | 20.68 | 19.90 | 20.48 | 22,980,868 | +0.62(+3.15%) |
Jun 03, 2009 | 20.05 | 20.27 | 19.60 | 19.86 | 22,688,492 | -0.19(-0.93%) |
Jun 02, 2009 | 20.11 | 20.46 | 19.69 | 20.04 | 41,692,552 | -1.04(-4.93%) |
Jun 01, 2009 | 20.72 | 21.54 | 20.56 | 21.08 | 26,601,408 | +0.92(+4.59%) |
May 29, 2009 | 19.86 | 20.52 | 19.47 | 20.16 | 24,160,376 | +0.45(+2.26%) |
May 28, 2009 | 19.35 | 19.72 | 18.87 | 19.71 | 19,733,876 | +0.65(+3.40%) |
May 27, 2009 | 20.07 | 20.16 | 19.00 | 19.06 | 20,924,050 | -0.87(-4.36%) |
May 26, 2009 | 18.83 | 20.00 | 18.70 | 19.93 | 24,349,690 | +0.95(+5.00%) |
May 22, 2009 | 19.47 | 19.61 | 18.90 | 18.98 | 16,229,278 | -0.61(-3.11%) |
May 21, 2009 | 19.19 | 19.69 | 18.83 | 19.59 | 27,447,684 | +0.14(+0.71%) |
May 20, 2009 | 20.54 | 20.88 | 19.32 | 19.45 | 30,444,594 | -0.66(-3.27%) |
May 19, 2009 | 21.10 | 21.32 | 20.11 | 20.11 | 25,922,880 | -1.09(-5.13%) |
May 18, 2009 | 20.11 | 21.35 | 19.69 | 21.19 | 28,948,694 | +1.54(+7.84%) |
May 15, 2009 | 20.04 | 20.54 | 19.39 | 19.65 | 23,130,700 | -0.40(-1.98%) |
May 14, 2009 | 19.47 | 20.21 | 19.13 | 20.05 | 24,492,890 | +0.51(+2.62%) |
May 13, 2009 | 20.03 | 20.11 | 19.47 | 19.54 | 32,215,856 | -1.10(-5.34%) |
May 12, 2009 | 21.36 | 21.45 | 19.88 | 20.64 | 35,773,412 | -0.48(-2.27%) |
May 11, 2009 | 22.12 | 22.18 | 21.09 | 21.12 | 34,424,644 | -1.91(-8.31%) |
May 08, 2009 | 21.22 | 23.06 | 20.89 | 23.03 | 44,645,364 | +0.55(+2.45%) |
May 07, 2009 | 22.93 | 22.95 | 20.87 | 22.48 | 48,001,192 | +0.47(+2.14%) |
May 06, 2009 | 22.12 | 23.08 | 21.23 | 22.01 | 59,543,592 | +0.46(+2.15%) |
May 05, 2009 | 21.82 | 22.09 | 21.43 | 21.55 | 31,427,122 | -0.58(-2.60%) |
May 04, 2009 | 21.49 | 22.22 | 21.02 | 22.13 | 45,761,984 | +2.43(+12.31%) |