Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.66 | 23.00 | 22.32 | 22.88 | 6,351,370 | +0.25(+1.10%) |
Jul 30, 2009 | 22.22 | 22.85 | 22.10 | 22.63 | 6,537,517 | +0.60(+2.72%) |
Jul 29, 2009 | 21.79 | 22.15 | 21.55 | 22.03 | 5,808,665 | +0.07(+0.32%) |
Jul 28, 2009 | 21.50 | 22.05 | 21.36 | 21.96 | 10,318,447 | +0.37(+1.71%) |
Jul 27, 2009 | 20.84 | 21.79 | 20.80 | 21.59 | 6,645,312 | +0.57(+2.71%) |
Jul 24, 2009 | 21.23 | 21.31 | 20.86 | 21.02 | 1,195 | -0.35(-1.64%) |
Jul 23, 2009 | 20.55 | 21.65 | 20.38 | 21.37 | 10,393,208 | +0.97(+4.75%) |
Jul 22, 2009 | 19.91 | 20.76 | 19.83 | 20.40 | 8,838,466 | +0.21(+1.04%) |
Jul 21, 2009 | 20.99 | 21.09 | 19.92 | 20.19 | 11,178,896 | -0.79(-3.77%) |
Jul 20, 2009 | 21.00 | 21.06 | 20.50 | 20.98 | 9,625,300 | +0.04(+0.19%) |
Jul 17, 2009 | 22.53 | 22.67 | 20.53 | 20.94 | 20,026,100 | -1.39(-6.22%) |
Jul 16, 2009 | 22.30 | 22.59 | 21.83 | 22.33 | 8,959,200 | -0.17(-0.76%) |
Jul 15, 2009 | 21.98 | 22.80 | 21.75 | 22.50 | 9,429,300 | +0.85(+3.93%) |
Jul 14, 2009 | 21.72 | 21.77 | 21.18 | 21.65 | 6,281,900 | -0.21(-0.96%) |
Jul 13, 2009 | 21.33 | 21.87 | 21.25 | 21.86 | 8,560,501 | +1.23(+5.96%) |
Jul 10, 2009 | 21.12 | 21.14 | 20.50 | 20.63 | 5,226,087 | -0.23(-1.10%) |
Jul 09, 2009 | 20.74 | 21.18 | 20.51 | 20.86 | 5,741,962 | +0.41(+2.00%) |
Jul 08, 2009 | 20.75 | 21.07 | 19.93 | 20.45 | 10,102,772 | -0.39(-1.87%) |
Jul 07, 2009 | 21.05 | 21.46 | 20.79 | 20.84 | 5,892,244 | -0.21(-1.00%) |
Jul 06, 2009 | 20.67 | 21.29 | 20.58 | 21.05 | 6,876,561 | +0.37(+1.79%) |
Jul 02, 2009 | 21.53 | 21.75 | 20.67 | 20.68 | 6,520,907 | -1.01(-4.66%) |
Jul 01, 2009 | 22.07 | 22.07 | 21.59 | 21.69 | 4,618,291 | -0.29(-1.32%) |
Jun 30, 2009 | 22.39 | 22.58 | 21.68 | 21.98 | 6,660,497 | -0.51(-2.27%) |
Jun 29, 2009 | 22.61 | 22.78 | 22.22 | 22.49 | 5,887,241 | -0.18(-0.79%) |
Jun 26, 2009 | 22.26 | 22.75 | 22.04 | 22.67 | 5,252,047 | +0.36(+1.61%) |
Jun 25, 2009 | 21.82 | 22.35 | 21.77 | 22.31 | 5,326,582 | +0.49(+2.25%) |
Jun 24, 2009 | 21.84 | 22.06 | 21.62 | 21.82 | 5,830,889 | +0.17(+0.79%) |
Jun 23, 2009 | 21.53 | 22.11 | 21.25 | 21.65 | 8,353,449 | +0.15(+0.70%) |
Jun 22, 2009 | 22.24 | 22.53 | 21.50 | 21.50 | 9,604,949 | -1.12(-4.95%) |
Jun 19, 2009 | 22.51 | 22.74 | 22.07 | 22.62 | 8,691,688 | +0.31(+1.39%) |
Jun 18, 2009 | 21.56 | 22.35 | 21.51 | 22.31 | 5,851,348 | +0.73(+3.38%) |
Jun 17, 2009 | 22.23 | 22.10 | 21.16 | 21.58 | 9,453,502 | -0.65(-2.92%) |
Jun 16, 2009 | 22.64 | 22.80 | 21.89 | 22.23 | 11,157,056 | -0.37(-1.64%) |
Jun 15, 2009 | 22.99 | 23.10 | 22.45 | 22.60 | 8,656,916 | -0.54(-2.33%) |
Jun 12, 2009 | 22.50 | 23.19 | 22.45 | 23.14 | 6,552,050 | +0.58(+2.57%) |
Jun 11, 2009 | 22.17 | 23.20 | 22.17 | 22.56 | 10,662,299 | +0.35(+1.58%) |
Jun 10, 2009 | 22.70 | 22.96 | 22.00 | 22.21 | 10,535,533 | -0.24(-1.07%) |
Jun 09, 2009 | 22.16 | 22.75 | 21.95 | 22.45 | 10,166,637 | +0.52(+2.37%) |
Jun 08, 2009 | 21.87 | 22.13 | 21.66 | 21.93 | 7,258,416 | +0.52(+2.43%) |
Jun 05, 2009 | 22.53 | 22.62 | 21.18 | 21.41 | 9,860,543 | -0.85(-3.82%) |
Jun 04, 2009 | 21.85 | 22.31 | 21.40 | 22.26 | 8,434,096 | +0.61(+2.82%) |
Jun 03, 2009 | 21.64 | 22.16 | 21.27 | 21.65 | 8,575,012 | +0.13(+0.60%) |
Jun 02, 2009 | 22.19 | 22.52 | 21.32 | 21.52 | 10,894,534 | -0.71(-3.19%) |
Jun 01, 2009 | 22.61 | 22.71 | 21.67 | 22.23 | 10,224,201 | -0.19(-0.85%) |
May 29, 2009 | 22.05 | 22.50 | 21.51 | 22.42 | 12,602,784 | +0.43(+1.96%) |
May 28, 2009 | 21.49 | 22.00 | 21.07 | 21.99 | 9,382,027 | +0.80(+3.78%) |
May 27, 2009 | 21.99 | 22.51 | 21.18 | 21.19 | 14,016,693 | -0.59(-2.71%) |
May 26, 2009 | 20.33 | 21.80 | 20.25 | 21.78 | 11,873,537 | +1.47(+7.24%) |
May 22, 2009 | 21.23 | 21.23 | 20.26 | 20.31 | 7,642,489 | -0.67(-3.19%) |
May 21, 2009 | 21.25 | 21.44 | 20.41 | 20.98 | 14,182,029 | -0.74(-3.41%) |
May 20, 2009 | 23.11 | 23.21 | 21.36 | 21.72 | 15,178,580 | -0.78(-3.47%) |
May 19, 2009 | 23.03 | 23.50 | 22.50 | 22.50 | 11,172,887 | -0.12(-0.53%) |
May 18, 2009 | 22.16 | 22.81 | 21.68 | 22.62 | 13,951,856 | +0.99(+4.58%) |
May 15, 2009 | 22.15 | 22.33 | 21.11 | 21.63 | 14,027,904 | -0.67(-3.00%) |
May 14, 2009 | 21.94 | 22.53 | 21.27 | 22.30 | 18,538,052 | +0.80(+3.72%) |
May 13, 2009 | 20.32 | 22.18 | 20.23 | 21.50 | 85,452,008 | -1.00(-4.44%) |
May 12, 2009 | 24.63 | 25.15 | 22.21 | 22.50 | 24,029,292 | -1.84(-7.56%) |
May 11, 2009 | 25.00 | 25.66 | 24.31 | 24.34 | 17,480,632 | -1.99(-7.56%) |
May 08, 2009 | 26.34 | 26.70 | 24.22 | 26.33 | 18,913,088 | +0.99(+3.91%) |
May 07, 2009 | 28.67 | 28.67 | 24.76 | 25.34 | 16,675,594 | -2.36(-8.52%) |
May 06, 2009 | 25.91 | 28.48 | 25.71 | 27.70 | 20,671,430 | +3.09(+12.56%) |
May 05, 2009 | 24.94 | 25.65 | 24.59 | 24.61 | 10,716,798 | -1.06(-4.13%) |
May 04, 2009 | 24.45 | 25.84 | 23.38 | 25.67 | 17,068,040 | +2.88(+12.64%) |