Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.43 | 24.60 | 23.95 | 23.98 | 11,313,489 | -0.44(-1.81%) |
Jul 30, 2009 | 24.18 | 24.76 | 23.79 | 24.42 | 9,477,995 | +0.67(+2.83%) |
Jul 29, 2009 | 23.89 | 23.90 | 23.51 | 23.75 | 7,502,145 | -0.26(-1.07%) |
Jul 28, 2009 | 24.20 | 24.30 | 23.79 | 24.01 | 10,130,307 | -0.19(-0.79%) |
Jul 27, 2009 | 24.39 | 24.43 | 24.11 | 24.20 | 5,578,145 | -0.06(-0.24%) |
Jul 24, 2009 | 23.85 | 24.29 | 23.83 | 24.26 | 7,225,325 | +0.20(+0.85%) |
Jul 23, 2009 | 23.32 | 24.09 | 23.25 | 24.05 | 8,719,618 | +0.79(+3.40%) |
Jul 22, 2009 | 23.05 | 23.38 | 22.97 | 23.26 | 6,485,100 | +0.11(+0.48%) |
Jul 21, 2009 | 23.23 | 23.56 | 22.97 | 23.15 | 8,382,787 | +0.11(+0.49%) |
Jul 20, 2009 | 22.47 | 23.05 | 22.46 | 23.04 | 7,643,923 | +0.65(+2.88%) |
Jul 17, 2009 | 22.57 | 22.63 | 22.23 | 22.39 | 6,549,821 | -0.31(-1.36%) |
Jul 16, 2009 | 21.83 | 22.77 | 21.69 | 22.70 | 9,592,500 | +0.82(+3.73%) |
Jul 15, 2009 | 21.32 | 21.89 | 21.09 | 21.88 | 7,683,971 | +0.88(+4.17%) |
Jul 14, 2009 | 20.97 | 21.08 | 20.70 | 21.01 | 4,265,993 | +0.11(+0.50%) |
Jul 13, 2009 | 20.53 | 20.92 | 20.51 | 20.90 | 5,844,865 | +0.47(+2.29%) |
Jul 10, 2009 | 20.26 | 20.50 | 20.15 | 20.43 | 6,841,127 | +0.02(+0.10%) |
Jul 09, 2009 | 20.49 | 20.61 | 20.30 | 20.41 | 5,816,635 | +0.10(+0.49%) |
Jul 08, 2009 | 20.24 | 20.50 | 20.00 | 20.31 | 6,502,121 | +0.13(+0.62%) |
Jul 07, 2009 | 20.64 | 20.74 | 20.18 | 20.19 | 6,528,217 | -0.53(-2.58%) |
Jul 06, 2009 | 20.82 | 20.99 | 20.51 | 20.72 | 6,372,539 | -0.23(-1.10%) |
Jul 02, 2009 | 21.36 | 21.58 | 20.93 | 20.95 | 5,941,706 | -0.72(-3.32%) |
Jul 01, 2009 | 21.46 | 21.98 | 21.43 | 21.67 | 5,391,108 | +0.32(+1.48%) |
Jun 30, 2009 | 21.78 | 22.02 | 21.29 | 21.36 | 8,949,331 | -0.57(-2.62%) |
Jun 29, 2009 | 21.96 | 22.10 | 21.69 | 21.93 | 4,837,861 | +0.12(+0.54%) |
Jun 26, 2009 | 21.67 | 21.92 | 21.59 | 21.81 | 7,019,882 | +0.09(+0.42%) |
Jun 25, 2009 | 21.64 | 22.03 | 21.53 | 21.72 | 9,915,039 | +0.51(+2.39%) |
Jun 24, 2009 | 21.02 | 21.74 | 21.02 | 21.21 | 8,480,844 | +0.34(+1.61%) |
Jun 23, 2009 | 20.96 | 21.07 | 20.65 | 20.87 | 5,811,677 | -0.05(-0.25%) |
Jun 22, 2009 | 21.51 | 21.51 | 20.87 | 20.93 | 8,205,455 | -0.67(-3.08%) |
Jun 19, 2009 | 21.91 | 22.03 | 21.54 | 21.59 | 9,604,311 | -0.16(-0.73%) |
Jun 18, 2009 | 21.88 | 21.95 | 21.46 | 21.75 | 7,203,474 | -0.05(-0.21%) |
Jun 17, 2009 | 21.92 | 22.09 | 21.69 | 21.80 | 7,378,916 | -0.19(-0.87%) |
Jun 16, 2009 | 22.56 | 22.62 | 21.91 | 21.99 | 6,944,237 | -0.47(-2.08%) |
Jun 15, 2009 | 22.88 | 22.90 | 22.29 | 22.46 | 7,893,844 | -0.66(-2.85%) |
Jun 12, 2009 | 22.94 | 23.12 | 22.63 | 23.12 | 5,452,924 | +0.09(+0.37%) |
Jun 11, 2009 | 23.01 | 23.43 | 22.96 | 23.03 | 8,462,491 | +0.03(+0.11%) |
Jun 10, 2009 | 23.33 | 23.46 | 22.47 | 23.00 | 7,789,724 | -0.14(-0.60%) |
Jun 09, 2009 | 23.21 | 23.36 | 22.92 | 23.14 | 6,404,654 | -0.03(-0.11%) |
Jun 08, 2009 | 22.90 | 23.35 | 22.79 | 23.17 | 8,693,450 | -0.03(-0.14%) |
Jun 05, 2009 | 22.98 | 23.45 | 22.90 | 23.20 | 9,395,897 | +0.42(+1.82%) |
Jun 04, 2009 | 22.68 | 22.86 | 22.41 | 22.79 | 6,734,943 | +0.24(+1.05%) |
Jun 03, 2009 | 22.79 | 22.79 | 22.26 | 22.55 | 8,521,399 | -0.31(-1.36%) |
Jun 02, 2009 | 22.38 | 23.00 | 22.27 | 22.86 | 8,471,758 | +0.55(+2.48%) |
Jun 01, 2009 | 21.53 | 22.49 | 21.40 | 22.30 | 9,802,053 | +1.15(+5.45%) |
May 29, 2009 | 21.40 | 21.54 | 20.91 | 21.15 | 10,078,991 | -0.09(-0.40%) |
May 28, 2009 | 21.55 | 21.55 | 20.90 | 21.24 | 7,098,141 | -0.03(-0.12%) |
May 27, 2009 | 21.96 | 21.96 | 21.22 | 21.26 | 7,677,960 | -0.65(-2.98%) |
May 26, 2009 | 21.20 | 22.08 | 20.89 | 21.92 | 7,285,106 | +0.71(+3.33%) |
May 22, 2009 | 20.85 | 21.59 | 20.85 | 21.21 | 7,982,271 | +0.26(+1.23%) |
May 21, 2009 | 21.76 | 21.76 | 20.72 | 20.95 | 14,033,017 | -1.00(-4.56%) |
May 20, 2009 | 22.70 | 22.74 | 21.92 | 21.96 | 13,948,529 | -0.53(-2.35%) |
May 19, 2009 | 22.73 | 22.74 | 22.19 | 22.48 | 9,089,341 | -0.46(-2.01%) |
May 18, 2009 | 22.48 | 22.98 | 22.33 | 22.94 | 5,645,992 | +0.70(+3.14%) |
May 15, 2009 | 22.35 | 22.62 | 21.87 | 22.25 | 10,263,110 | -0.12(-0.53%) |
May 14, 2009 | 21.97 | 22.63 | 21.97 | 22.36 | 5,459,342 | +0.20(+0.89%) |
May 13, 2009 | 22.65 | 22.71 | 22.09 | 22.17 | 8,747,636 | -1.19(-5.11%) |
May 12, 2009 | 23.46 | 23.59 | 23.03 | 23.36 | 7,477,106 | +0.08(+0.34%) |
May 11, 2009 | 23.61 | 23.64 | 23.19 | 23.28 | 6,354,080 | -0.75(-3.13%) |
May 08, 2009 | 23.65 | 24.14 | 23.37 | 24.03 | 6,968,552 | +0.66(+2.82%) |
May 07, 2009 | 24.25 | 24.35 | 23.03 | 23.37 | 11,086,824 | -0.59(-2.48%) |
May 06, 2009 | 24.62 | 24.62 | 23.73 | 23.97 | 8,227,363 | -0.28(-1.17%) |
May 05, 2009 | 24.29 | 24.62 | 24.01 | 24.25 | 8,863,359 | -0.37(-1.50%) |
May 04, 2009 | 23.60 | 24.62 | 23.40 | 24.62 | 10,552,914 | +1.17(+4.97%) |