Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 26.06 | 26.91 | 25.91 | 26.69 | 5,427,010 | +0.60(+2.31%) |
Jul 30, 2009 | 26.51 | 27.40 | 25.59 | 26.09 | 10,049,487 | +1.11(+4.44%) |
Jul 29, 2009 | 26.45 | 27.25 | 24.47 | 24.98 | 10,108,526 | -1.78(-6.64%) |
Jul 28, 2009 | 25.25 | 27.24 | 24.79 | 26.75 | 10,322,612 | +1.99(+8.05%) |
Jul 27, 2009 | 25.14 | 25.15 | 24.17 | 24.76 | 3,955,225 | +0.14(+0.57%) |
Jul 24, 2009 | 23.97 | 24.76 | 23.81 | 24.62 | 4,360,482 | +0.83(+3.48%) |
Jul 23, 2009 | 22.91 | 23.99 | 22.65 | 23.79 | 5,000,140 | +0.86(+3.73%) |
Jul 22, 2009 | 23.11 | 23.41 | 22.82 | 22.94 | 5,065,565 | -0.21(-0.89%) |
Jul 21, 2009 | 23.39 | 24.12 | 22.77 | 23.14 | 4,470,091 | -0.32(-1.36%) |
Jul 20, 2009 | 23.35 | 23.49 | 22.82 | 23.46 | 3,694,742 | +0.09(+0.40%) |
Jul 17, 2009 | 23.43 | 23.49 | 22.98 | 23.37 | 4,306,028 | +0.11(+0.49%) |
Jul 16, 2009 | 23.01 | 23.47 | 21.93 | 23.26 | 6,172,325 | +0.22(+0.94%) |
Jul 15, 2009 | 23.32 | 23.59 | 22.07 | 23.04 | 6,372,704 | -0.08(-0.37%) |
Jul 14, 2009 | 23.16 | 23.56 | 22.70 | 23.13 | 3,516,131 | -0.07(-0.28%) |
Jul 13, 2009 | 22.77 | 23.24 | 22.74 | 23.19 | 3,582,386 | +0.66(+2.92%) |
Jul 10, 2009 | 22.40 | 23.19 | 22.36 | 22.53 | 3,238,193 | -0.08(-0.37%) |
Jul 09, 2009 | 22.76 | 23.16 | 21.88 | 22.62 | 5,372,853 | -0.06(-0.25%) |
Jul 08, 2009 | 23.88 | 23.98 | 21.94 | 22.67 | 8,088,968 | -1.04(-4.40%) |
Jul 07, 2009 | 22.09 | 24.13 | 22.04 | 23.72 | 10,143,672 | +1.66(+7.54%) |
Jul 06, 2009 | 22.12 | 22.40 | 21.71 | 22.05 | 3,722,033 | -0.18(-0.80%) |
Jul 02, 2009 | 22.66 | 22.92 | 22.10 | 22.23 | 4,663,128 | -0.86(-3.70%) |
Jul 01, 2009 | 22.44 | 23.36 | 22.12 | 23.09 | 4,106,186 | +0.45(+1.99%) |
Jun 30, 2009 | 22.81 | 23.10 | 22.33 | 22.64 | 4,858,812 | -0.15(-0.66%) |
Jun 29, 2009 | 23.16 | 23.39 | 22.42 | 22.79 | 4,524,909 | -0.39(-1.70%) |
Jun 26, 2009 | 23.40 | 23.59 | 22.91 | 23.18 | 3,731,967 | -0.29(-1.24%) |
Jun 25, 2009 | 23.16 | 24.06 | 23.15 | 23.47 | 7,080,365 | +1.19(+5.36%) |
Jun 24, 2009 | 22.77 | 22.98 | 22.15 | 22.28 | 5,097,002 | -0.16(-0.71%) |
Jun 23, 2009 | 22.53 | 22.79 | 22.14 | 22.44 | 3,699,210 | -0.04(-0.17%) |
Jun 22, 2009 | 23.11 | 23.56 | 22.17 | 22.48 | 6,992,326 | -1.24(-5.23%) |
Jun 19, 2009 | 22.72 | 23.90 | 22.61 | 23.72 | 12,191,114 | +1.48(+6.68%) |
Jun 18, 2009 | 20.65 | 22.31 | 20.61 | 22.23 | 8,658,233 | +1.71(+8.33%) |
Jun 17, 2009 | 20.16 | 20.95 | 19.83 | 20.52 | 6,114,173 | +0.28(+1.39%) |
Jun 16, 2009 | 19.08 | 20.65 | 19.05 | 20.24 | 7,528,154 | +1.07(+5.59%) |
Jun 15, 2009 | 19.18 | 19.52 | 18.93 | 19.17 | 3,983,934 | -0.46(-2.35%) |
Jun 12, 2009 | 19.39 | 19.88 | 18.99 | 19.63 | 4,336,547 | -0.01(-0.05%) |
Jun 11, 2009 | 19.02 | 19.85 | 18.79 | 19.64 | 5,068,937 | +0.40(+2.10%) |
Jun 10, 2009 | 19.42 | 19.99 | 18.95 | 19.24 | 5,073,588 | +0.06(+0.29%) |
Jun 09, 2009 | 20.25 | 20.28 | 18.65 | 19.18 | 9,781,841 | -0.81(-4.04%) |
Jun 08, 2009 | 20.48 | 20.72 | 19.84 | 19.99 | 7,519,529 | -1.48(-6.87%) |
Jun 05, 2009 | 22.07 | 22.18 | 21.30 | 21.46 | 2,831,851 | -0.22(-1.00%) |
Jun 04, 2009 | 22.05 | 22.39 | 21.13 | 21.68 | 4,121,254 | -0.12(-0.56%) |
Jun 03, 2009 | 21.00 | 21.89 | 20.83 | 21.80 | 5,747,494 | -0.24(-1.11%) |
Jun 02, 2009 | 21.44 | 22.58 | 21.24 | 22.04 | 4,848,076 | +0.32(+1.47%) |
Jun 01, 2009 | 21.10 | 22.06 | 20.90 | 21.73 | 5,557,926 | +0.89(+4.29%) |
May 29, 2009 | 20.53 | 20.95 | 19.92 | 20.83 | 5,031,694 | +0.26(+1.28%) |
May 28, 2009 | 19.30 | 20.86 | 19.30 | 20.57 | 8,296,496 | +1.47(+7.67%) |
May 27, 2009 | 19.08 | 19.77 | 18.97 | 19.10 | 3,886,458 | -0.13(-0.68%) |
May 26, 2009 | 18.59 | 19.42 | 18.15 | 19.24 | 3,975,519 | +0.51(+2.71%) |
May 22, 2009 | 19.40 | 19.71 | 18.69 | 18.73 | 3,411,356 | -0.76(-3.91%) |
May 21, 2009 | 19.37 | 20.43 | 19.22 | 19.49 | 4,682,024 | -0.19(-0.95%) |
May 20, 2009 | 20.00 | 20.65 | 19.59 | 19.68 | 3,444,356 | -0.06(-0.29%) |
May 19, 2009 | 20.17 | 20.60 | 19.68 | 19.73 | 3,832,544 | -0.44(-2.19%) |
May 18, 2009 | 20.58 | 20.59 | 19.51 | 20.17 | 5,822,885 | -0.18(-0.88%) |
May 15, 2009 | 20.49 | 21.59 | 20.18 | 20.35 | 4,769,492 | -0.19(-0.91%) |
May 14, 2009 | 20.43 | 20.89 | 19.75 | 20.54 | 5,660,058 | +0.61(+3.06%) |
May 13, 2009 | 19.94 | 20.92 | 19.55 | 19.93 | 5,217,040 | -0.27(-1.35%) |
May 12, 2009 | 20.33 | 20.67 | 19.64 | 20.20 | 3,300,396 | +0.07(+0.33%) |
May 11, 2009 | 22.34 | 22.34 | 20.08 | 20.14 | 6,033,323 | -2.11(-9.50%) |
May 08, 2009 | 22.09 | 23.14 | 22.05 | 22.25 | 7,622,834 | +1.26(+6.00%) |
May 07, 2009 | 19.06 | 22.07 | 18.93 | 20.99 | 11,317,283 | +2.13(+11.31%) |
May 06, 2009 | 18.32 | 18.94 | 17.87 | 18.86 | 5,483,625 | +0.79(+4.37%) |
May 05, 2009 | 18.32 | 18.77 | 17.87 | 18.07 | 6,076,288 | -0.08(-0.41%) |
May 04, 2009 | 17.72 | 18.15 | 17.71 | 18.15 | 5,213,303 | -0.17(-0.92%) |