Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 26.08 | 26.23 | 25.85 | 25.99 | 164,264,544 | +0.10(+0.39%) |
Jul 30, 2009 | 26.00 | 26.21 | 25.88 | 25.89 | 124,037,384 | +0.61(+2.39%) |
Jul 29, 2009 | 25.55 | 25.56 | 25.13 | 25.29 | 72,971,216 | -0.58(-2.25%) |
Jul 28, 2009 | 25.72 | 25.94 | 25.50 | 25.87 | 74,015,320 | +0.02(+0.08%) |
Jul 27, 2009 | 25.89 | 26.01 | 25.61 | 25.85 | 58,831,492 | +0.09(+0.34%) |
Jul 24, 2009 | 25.61 | 25.78 | 25.42 | 25.76 | 67,699,048 | -0.12(-0.48%) |
Jul 23, 2009 | 25.35 | 26.04 | 25.30 | 25.88 | 109,728,816 | +0.71(+2.83%) |
Jul 22, 2009 | 24.87 | 25.39 | 24.86 | 25.17 | 95,380,152 | -0.05(-0.22%) |
Jul 21, 2009 | 25.43 | 25.45 | 24.84 | 25.23 | 94,632,064 | -0.08(-0.30%) |
Jul 20, 2009 | 25.02 | 25.30 | 24.95 | 25.30 | 94,110,312 | +0.87(+3.57%) |
Jul 17, 2009 | 24.25 | 24.49 | 24.12 | 24.43 | 78,197,200 | +0.25(+1.02%) |
Jul 16, 2009 | 24.00 | 24.35 | 23.81 | 24.18 | 87,930,416 | +0.04(+0.18%) |
Jul 15, 2009 | 23.59 | 24.17 | 23.55 | 24.14 | 125,927,888 | +1.23(+5.37%) |
Jul 14, 2009 | 22.94 | 23.02 | 22.68 | 22.91 | 57,344,812 | +0.25(+1.09%) |
Jul 13, 2009 | 22.30 | 22.78 | 22.28 | 22.66 | 96,325,368 | +0.16(+0.71%) |
Jul 10, 2009 | 22.46 | 22.60 | 22.25 | 22.50 | 102,137,480 | -0.27(-1.19%) |
Jul 09, 2009 | 22.84 | 22.96 | 22.60 | 22.77 | 88,993,216 | +0.40(+1.79%) |
Jul 08, 2009 | 22.72 | 22.78 | 22.01 | 22.37 | 126,499,344 | -0.26(-1.16%) |
Jul 07, 2009 | 23.14 | 23.19 | 22.62 | 22.63 | 94,517,944 | -0.55(-2.35%) |
Jul 06, 2009 | 22.90 | 23.21 | 22.72 | 23.18 | 71,623,880 | -0.04(-0.19%) |
Jul 02, 2009 | 23.47 | 23.49 | 23.19 | 23.22 | 82,334,136 | -0.66(-2.77%) |
Jul 01, 2009 | 23.96 | 24.16 | 23.82 | 23.88 | 114,713,224 | +0.43(+1.83%) |
Jun 30, 2009 | 23.67 | 23.77 | 23.29 | 23.45 | 126,473,584 | -0.24(-1.01%) |
Jun 29, 2009 | 23.73 | 23.77 | 23.45 | 23.69 | 72,534,520 | +0.17(+0.74%) |
Jun 26, 2009 | 23.40 | 23.64 | 23.33 | 23.52 | 89,308,440 | +0.12(+0.53%) |
Jun 25, 2009 | 22.85 | 23.39 | 22.79 | 23.39 | 114,437,272 | +0.68(+2.98%) |
Jun 24, 2009 | 22.82 | 23.06 | 22.56 | 22.72 | 111,251,992 | +0.49(+2.19%) |
Jun 23, 2009 | 22.24 | 22.30 | 21.92 | 22.23 | 119,706,856 | -0.04(-0.16%) |
Jun 22, 2009 | 22.78 | 22.84 | 22.25 | 22.27 | 111,292,176 | -0.84(-3.62%) |
Jun 19, 2009 | 23.30 | 23.34 | 23.05 | 23.10 | 83,400,096 | +0.12(+0.51%) |
Jun 18, 2009 | 22.96 | 23.20 | 22.81 | 22.99 | 85,988,408 | -0.07(-0.28%) |
Jun 17, 2009 | 23.13 | 23.29 | 22.80 | 23.05 | 129,305,904 | -0.26(-1.12%) |
Jun 16, 2009 | 23.80 | 23.93 | 23.23 | 23.31 | 98,291,016 | -0.36(-1.51%) |
Jun 15, 2009 | 24.07 | 24.09 | 23.42 | 23.67 | 104,152,040 | -0.88(-3.59%) |
Jun 12, 2009 | 24.61 | 24.65 | 24.30 | 24.55 | 76,715,760 | -0.40(-1.60%) |
Jun 11, 2009 | 24.54 | 25.18 | 24.52 | 24.95 | 94,590,080 | +0.53(+2.15%) |
Jun 10, 2009 | 24.68 | 24.70 | 24.09 | 24.43 | 82,516,904 | +0.30(+1.26%) |
Jun 09, 2009 | 24.23 | 24.27 | 23.79 | 24.12 | 85,442,176 | +0.04(+0.18%) |
Jun 08, 2009 | 23.89 | 24.28 | 23.72 | 24.08 | 87,986,112 | -0.38(-1.55%) |
Jun 05, 2009 | 24.86 | 24.86 | 24.11 | 24.46 | 98,522,320 | +0.05(+0.21%) |
Jun 04, 2009 | 24.14 | 24.49 | 22.40 | 24.41 | 98,348,888 | +0.44(+1.85%) |
Jun 03, 2009 | 24.91 | 24.56 | 23.64 | 23.96 | 149,457,504 | -0.88(-3.54%) |
Jun 02, 2009 | 24.91 | 25.08 | 24.72 | 24.84 | 138,285,648 | -0.36(-1.44%) |
Jun 01, 2009 | 24.93 | 25.39 | 24.81 | 25.21 | 103,339,416 | +1.02(+4.21%) |
May 29, 2009 | 24.21 | 24.31 | 23.93 | 24.19 | 96,760,432 | +0.36(+1.53%) |
May 28, 2009 | 23.50 | 23.89 | 23.30 | 23.82 | 96,164,944 | +0.71(+3.09%) |
May 27, 2009 | 23.64 | 23.74 | 23.10 | 23.11 | 134,724,048 | -0.27(-1.15%) |
May 26, 2009 | 22.74 | 23.43 | 22.54 | 23.38 | 92,153,440 | +0.28(+1.20%) |
May 22, 2009 | 23.06 | 23.34 | 22.98 | 23.10 | 60,799,352 | +0.10(+0.44%) |
May 21, 2009 | 23.00 | 23.13 | 22.73 | 23.00 | 86,828,512 | -0.44(-1.86%) |
May 20, 2009 | 23.64 | 23.95 | 23.35 | 23.44 | 105,890,928 | +0.07(+0.31%) |
May 19, 2009 | 23.19 | 23.61 | 23.10 | 23.37 | 101,383,992 | +0.26(+1.13%) |
May 18, 2009 | 22.62 | 23.18 | 22.56 | 23.10 | 102,056,216 | +1.22(+5.55%) |
May 15, 2009 | 22.09 | 22.29 | 21.72 | 21.89 | 73,253,296 | -0.20(-0.92%) |
May 14, 2009 | 21.69 | 22.23 | 21.67 | 22.09 | 61,697,912 | +0.31(+1.44%) |
May 13, 2009 | 22.09 | 22.15 | 21.71 | 21.78 | 92,190,064 | -0.83(-3.67%) |
May 12, 2009 | 22.81 | 22.86 | 22.32 | 22.61 | 68,280,912 | +0.16(+0.71%) |
May 11, 2009 | 22.56 | 22.67 | 22.30 | 22.45 | 80,841,616 | -0.54(-2.34%) |
May 08, 2009 | 22.76 | 23.06 | 22.51 | 22.99 | 104,122,344 | +0.86(+3.90%) |
May 07, 2009 | 23.14 | 23.15 | 22.07 | 22.13 | 104,103,272 | -0.69(-3.01%) |
May 06, 2009 | 22.75 | 22.99 | 22.48 | 22.81 | 101,364,672 | +0.38(+1.72%) |
May 05, 2009 | 22.46 | 22.48 | 22.17 | 22.43 | 94,535,576 | -0.20(-0.90%) |
May 04, 2009 | 21.79 | 23.32 | 21.72 | 22.63 | 135,012,848 | +1.46(+6.91%) |