Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 26.18 | 26.50 | 25.64 | 25.76 | 4,269,800 | -0.50(-1.90%) |
Jul 30, 2009 | 24.90 | 26.67 | 24.80 | 26.26 | 6,299,991 | +1.69(+6.88%) |
Jul 29, 2009 | 24.72 | 24.90 | 24.28 | 24.57 | 2,787,492 | -0.34(-1.36%) |
Jul 28, 2009 | 24.54 | 25.00 | 24.30 | 24.91 | 2,981,915 | +0.39(+1.59%) |
Jul 27, 2009 | 24.42 | 24.73 | 24.12 | 24.52 | 2,731,038 | +0.11(+0.45%) |
Jul 24, 2009 | 23.82 | 24.41 | 23.57 | 24.41 | 280 | +0.44(+1.84%) |
Jul 23, 2009 | 22.80 | 24.28 | 22.73 | 23.97 | 4,743,191 | +1.05(+4.58%) |
Jul 22, 2009 | 22.62 | 23.30 | 22.62 | 22.92 | 3,027,209 | +0.00(+0.00%) |
Jul 21, 2009 | 23.03 | 23.18 | 22.34 | 22.92 | 2,748,272 | -0.02(-0.09%) |
Jul 20, 2009 | 22.23 | 23.01 | 22.23 | 22.94 | 3,954,839 | +0.90(+4.08%) |
Jul 17, 2009 | 22.64 | 22.64 | 21.95 | 22.04 | 3,927,336 | -0.51(-2.26%) |
Jul 16, 2009 | 22.16 | 22.75 | 21.84 | 22.55 | 2,826,685 | +0.19(+0.85%) |
Jul 15, 2009 | 21.88 | 22.62 | 21.67 | 22.36 | 5,515,522 | +0.71(+3.28%) |
Jul 14, 2009 | 21.35 | 21.77 | 20.96 | 21.65 | 3,492,882 | +0.27(+1.26%) |
Jul 13, 2009 | 20.75 | 21.40 | 20.73 | 21.38 | 5,624,650 | +1.01(+4.96%) |
Jul 10, 2009 | 20.13 | 20.51 | 19.79 | 20.37 | 2,551,177 | +0.15(+0.74%) |
Jul 09, 2009 | 20.92 | 20.92 | 20.15 | 20.22 | 4,069,411 | -0.51(-2.46%) |
Jul 08, 2009 | 21.04 | 21.24 | 20.12 | 20.73 | 6,624,391 | -0.13(-0.62%) |
Jul 07, 2009 | 21.93 | 21.94 | 20.79 | 20.86 | 5,082,165 | -0.63(-2.93%) |
Jul 06, 2009 | 20.40 | 21.54 | 20.35 | 21.49 | 4,897,528 | +1.08(+5.29%) |
Jul 02, 2009 | 21.31 | 21.44 | 20.41 | 20.41 | 5,407,541 | -1.26(-5.81%) |
Jul 01, 2009 | 21.28 | 21.80 | 21.10 | 21.67 | 2,636,876 | +0.48(+2.27%) |
Jun 30, 2009 | 21.03 | 21.28 | 20.73 | 21.19 | 2,990,477 | +0.11(+0.52%) |
Jun 29, 2009 | 21.21 | 21.27 | 20.75 | 21.08 | 2,993,779 | -0.02(-0.09%) |
Jun 26, 2009 | 20.92 | 21.24 | 20.70 | 21.10 | 4,511,209 | +0.12(+0.57%) |
Jun 25, 2009 | 20.39 | 20.99 | 20.36 | 20.98 | 3,563,852 | +0.35(+1.70%) |
Jun 24, 2009 | 20.43 | 20.83 | 20.10 | 20.63 | 3,526,245 | +0.69(+3.46%) |
Jun 23, 2009 | 19.85 | 20.27 | 19.65 | 19.94 | 4,547,006 | +0.21(+1.06%) |
Jun 22, 2009 | 20.60 | 20.73 | 19.67 | 19.73 | 5,936,828 | -1.02(-4.92%) |
Jun 19, 2009 | 21.15 | 21.15 | 20.42 | 20.75 | 6,697,285 | -0.15(-0.72%) |
Jun 18, 2009 | 20.82 | 21.14 | 20.60 | 20.90 | 3,556,758 | +0.08(+0.38%) |
Jun 17, 2009 | 21.44 | 21.63 | 20.74 | 20.82 | 3,715,798 | -0.62(-2.89%) |
Jun 16, 2009 | 21.74 | 22.20 | 21.12 | 21.44 | 2,859,749 | -0.15(-0.69%) |
Jun 15, 2009 | 23.14 | 23.20 | 21.37 | 21.59 | 7,552,016 | -1.82(-7.77%) |
Jun 12, 2009 | 22.62 | 23.41 | 22.43 | 23.41 | 4,466,058 | +0.74(+3.26%) |
Jun 11, 2009 | 23.15 | 23.49 | 22.56 | 22.67 | 3,792,035 | -0.53(-2.28%) |
Jun 10, 2009 | 23.96 | 24.00 | 22.74 | 23.20 | 4,500,860 | -0.53(-2.23%) |
Jun 09, 2009 | 23.83 | 23.87 | 23.45 | 23.73 | 3,406,348 | -0.03(-0.13%) |
Jun 08, 2009 | 23.53 | 24.09 | 23.19 | 23.76 | 4,074,619 | +0.29(+1.24%) |
Jun 05, 2009 | 24.21 | 24.50 | 23.14 | 23.47 | 6,027,258 | -0.51(-2.13%) |
Jun 04, 2009 | 23.24 | 24.05 | 23.06 | 23.98 | 6,197,220 | +0.94(+4.08%) |
Jun 03, 2009 | 22.66 | 23.04 | 22.48 | 23.04 | 3,872,369 | +0.21(+0.92%) |
Jun 02, 2009 | 23.60 | 23.71 | 22.77 | 22.83 | 5,653,771 | -0.69(-2.93%) |
Jun 01, 2009 | 23.30 | 24.40 | 22.92 | 23.52 | 6,569,544 | +0.29(+1.25%) |
May 29, 2009 | 22.31 | 23.25 | 21.85 | 23.23 | 6,352,057 | +0.94(+4.22%) |
May 28, 2009 | 21.76 | 22.44 | 21.31 | 22.29 | 4,862,551 | +0.84(+3.92%) |
May 27, 2009 | 22.67 | 22.69 | 21.35 | 21.45 | 6,379,215 | -1.10(-4.88%) |
May 26, 2009 | 21.15 | 22.66 | 20.89 | 22.55 | 6,613,655 | +1.42(+6.72%) |
May 22, 2009 | 21.72 | 22.16 | 21.12 | 21.13 | 3,640,870 | -0.43(-1.99%) |
May 21, 2009 | 21.13 | 21.95 | 20.90 | 21.56 | 3,902,335 | +0.15(+0.70%) |
May 20, 2009 | 22.36 | 22.81 | 21.28 | 21.41 | 5,288,887 | -0.56(-2.55%) |
May 19, 2009 | 22.25 | 22.71 | 21.63 | 21.97 | 4,429,860 | -0.58(-2.57%) |
May 18, 2009 | 21.04 | 22.62 | 20.76 | 22.55 | 7,512,891 | +1.95(+9.47%) |
May 15, 2009 | 21.42 | 21.58 | 20.27 | 20.60 | 5,503,519 | -0.96(-4.45%) |
May 14, 2009 | 20.97 | 21.81 | 20.48 | 21.56 | 5,774,327 | +0.56(+2.67%) |
May 13, 2009 | 21.51 | 21.80 | 20.85 | 21.00 | 6,445,486 | -0.94(-4.28%) |
May 12, 2009 | 22.33 | 22.39 | 21.15 | 21.94 | 6,796,885 | +0.20(+0.92%) |
May 11, 2009 | 22.28 | 22.67 | 21.60 | 21.74 | 6,689,023 | -1.24(-5.40%) |
May 08, 2009 | 21.75 | 23.04 | 21.14 | 22.98 | 7,399,663 | +1.72(+8.09%) |
May 07, 2009 | 22.73 | 22.96 | 20.83 | 21.26 | 8,913,557 | -0.99(-4.45%) |
May 06, 2009 | 21.97 | 22.74 | 21.37 | 22.25 | 8,025,283 | +0.36(+1.64%) |
May 05, 2009 | 22.40 | 22.46 | 21.55 | 21.89 | 19,336,588 | -1.19(-5.16%) |
May 04, 2009 | 20.99 | 23.13 | 20.97 | 23.08 | 8,304,794 | +2.12(+10.11%) |