Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.81 | 24.84 | 24.21 | 24.47 | 6,166,254 | -0.32(-1.28%) |
Jul 30, 2009 | 25.67 | 25.82 | 24.50 | 24.79 | 9,704,906 | -0.34(-1.37%) |
Jul 29, 2009 | 25.81 | 26.39 | 25.02 | 25.13 | 12,109,181 | -1.14(-4.35%) |
Jul 28, 2009 | 23.66 | 26.74 | 23.60 | 26.28 | 22,994,850 | +2.91(+12.47%) |
Jul 27, 2009 | 22.83 | 23.55 | 22.53 | 23.37 | 25,772,498 | -0.63(-2.61%) |
Jul 24, 2009 | 23.04 | 24.02 | 23.04 | 23.99 | 5,490,760 | +0.87(+3.77%) |
Jul 23, 2009 | 22.30 | 23.41 | 22.24 | 23.12 | 7,639,918 | +0.78(+3.49%) |
Jul 22, 2009 | 22.15 | 22.66 | 21.99 | 22.34 | 8,466,334 | +0.13(+0.57%) |
Jul 21, 2009 | 23.41 | 23.47 | 21.80 | 22.21 | 13,565,183 | -0.87(-3.77%) |
Jul 20, 2009 | 24.03 | 24.04 | 22.84 | 23.08 | 8,342,568 | -0.85(-3.56%) |
Jul 17, 2009 | 23.80 | 24.46 | 23.71 | 23.94 | 6,225,448 | +0.06(+0.27%) |
Jul 16, 2009 | 23.82 | 24.07 | 22.82 | 23.87 | 9,853,974 | +0.09(+0.38%) |
Jul 15, 2009 | 24.13 | 24.13 | 23.04 | 23.78 | 9,372,392 | -0.09(-0.38%) |
Jul 14, 2009 | 24.51 | 24.61 | 23.59 | 23.87 | 6,966,577 | -0.02(-0.08%) |
Jul 13, 2009 | 23.27 | 23.97 | 23.24 | 23.89 | 7,310,357 | +0.70(+3.01%) |
Jul 10, 2009 | 23.13 | 23.84 | 22.81 | 23.19 | 7,224,595 | -0.07(-0.31%) |
Jul 09, 2009 | 23.05 | 23.93 | 22.54 | 23.27 | 6,610,631 | +0.42(+1.83%) |
Jul 08, 2009 | 23.73 | 23.73 | 22.29 | 22.85 | 12,923,436 | -0.69(-2.93%) |
Jul 07, 2009 | 21.81 | 24.24 | 21.73 | 23.54 | 15,574,068 | +1.39(+6.27%) |
Jul 06, 2009 | 21.74 | 22.31 | 21.55 | 22.15 | 6,891,461 | +0.33(+1.50%) |
Jul 02, 2009 | 22.84 | 22.84 | 21.82 | 21.82 | 6,576,257 | -1.34(-5.80%) |
Jul 01, 2009 | 22.54 | 23.43 | 22.35 | 23.17 | 6,839,641 | +0.44(+1.92%) |
Jun 30, 2009 | 22.84 | 22.96 | 22.39 | 22.73 | 5,077,796 | -0.13(-0.56%) |
Jun 29, 2009 | 22.88 | 23.17 | 22.14 | 22.86 | 5,258,456 | -0.01(-0.04%) |
Jun 26, 2009 | 23.08 | 23.19 | 22.59 | 22.87 | 6,749,785 | -0.34(-1.45%) |
Jun 25, 2009 | 22.93 | 23.99 | 22.89 | 23.20 | 6,838,445 | +0.82(+3.65%) |
Jun 24, 2009 | 22.11 | 23.04 | 22.01 | 22.39 | 7,293,031 | +0.19(+0.86%) |
Jun 23, 2009 | 22.09 | 22.51 | 21.61 | 22.19 | 7,359,512 | +0.21(+0.95%) |
Jun 22, 2009 | 23.20 | 23.20 | 21.89 | 21.99 | 7,775,453 | -1.51(-6.41%) |
Jun 19, 2009 | 23.37 | 24.05 | 23.14 | 23.49 | 11,232,897 | +0.61(+2.66%) |
Jun 18, 2009 | 21.69 | 23.03 | 21.53 | 22.88 | 9,096,561 | +1.29(+5.97%) |
Jun 17, 2009 | 21.40 | 22.41 | 21.00 | 21.60 | 7,949,329 | +0.20(+0.93%) |
Jun 16, 2009 | 20.64 | 22.11 | 20.18 | 21.40 | 10,554,469 | +0.95(+4.66%) |
Jun 15, 2009 | 20.64 | 20.83 | 20.35 | 20.44 | 7,424,207 | -0.40(-1.92%) |
Jun 12, 2009 | 21.10 | 21.51 | 20.39 | 20.84 | 7,082,398 | -0.30(-1.42%) |
Jun 11, 2009 | 21.55 | 21.95 | 21.11 | 21.14 | 10,884,303 | -0.88(-4.00%) |
Jun 10, 2009 | 22.05 | 22.29 | 21.69 | 22.02 | 6,132,388 | +0.31(+1.42%) |
Jun 09, 2009 | 21.76 | 22.11 | 21.17 | 21.71 | 9,841,008 | -0.15(-0.66%) |
Jun 08, 2009 | 22.09 | 22.28 | 21.84 | 21.86 | 7,709,016 | -1.19(-5.16%) |
Jun 05, 2009 | 23.33 | 23.61 | 22.64 | 23.05 | 5,093,145 | -0.11(-0.47%) |
Jun 04, 2009 | 23.59 | 23.75 | 22.95 | 23.16 | 5,928,933 | -0.44(-1.85%) |
Jun 03, 2009 | 24.74 | 23.65 | 21.60 | 23.59 | 21,775,792 | -1.15(-4.66%) |
Jun 02, 2009 | 24.80 | 25.52 | 24.66 | 24.74 | 8,228,752 | -0.09(-0.37%) |
Jun 01, 2009 | 24.53 | 25.06 | 24.36 | 24.84 | 4,962,634 | +0.54(+2.20%) |
May 29, 2009 | 24.36 | 24.53 | 23.83 | 24.30 | 7,033,957 | -0.02(-0.07%) |
May 28, 2009 | 23.67 | 24.84 | 23.63 | 24.32 | 6,398,132 | +0.77(+3.28%) |
May 27, 2009 | 23.36 | 23.86 | 22.98 | 23.55 | 4,366,783 | +0.21(+0.89%) |
May 26, 2009 | 22.49 | 23.52 | 22.06 | 23.34 | 4,399,727 | +0.82(+3.63%) |
May 22, 2009 | 23.04 | 23.08 | 22.33 | 22.52 | 2,551,423 | -0.25(-1.08%) |
May 21, 2009 | 23.05 | 23.80 | 22.51 | 22.77 | 3,333,062 | -0.58(-2.49%) |
May 20, 2009 | 23.37 | 24.06 | 22.96 | 23.35 | 4,772,861 | +0.49(+2.14%) |
May 19, 2009 | 23.30 | 23.93 | 22.79 | 22.86 | 6,983,232 | -0.64(-2.74%) |
May 18, 2009 | 23.58 | 23.67 | 22.71 | 23.50 | 6,760,260 | +0.13(+0.54%) |
May 15, 2009 | 23.99 | 24.46 | 23.31 | 23.37 | 6,404,602 | -0.73(-3.01%) |
May 14, 2009 | 24.07 | 24.36 | 23.50 | 24.10 | 5,696,087 | +0.04(+0.15%) |
May 13, 2009 | 23.58 | 24.48 | 23.00 | 24.06 | 7,017,808 | +0.24(+0.99%) |
May 12, 2009 | 23.85 | 24.11 | 23.04 | 23.83 | 6,582,970 | +0.18(+0.77%) |
May 11, 2009 | 24.47 | 25.05 | 23.56 | 23.65 | 6,782,347 | -1.51(-5.99%) |
May 08, 2009 | 24.95 | 25.55 | 24.53 | 25.15 | 8,919,990 | +1.10(+4.58%) |
May 07, 2009 | 21.92 | 24.63 | 21.87 | 24.05 | 13,721,052 | +2.50(+11.60%) |
May 06, 2009 | 22.23 | 22.38 | 21.14 | 21.55 | 9,219,724 | -0.58(-2.62%) |
May 05, 2009 | 20.93 | 22.27 | 20.86 | 22.13 | 7,938,699 | +1.16(+5.54%) |
May 04, 2009 | 20.76 | 20.97 | 20.68 | 20.97 | 7,719,863 | +0.83(+4.10%) |