Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 32.01 | 33.47 | 31.32 | 33.15 | 8,291,687 | +0.66(+2.03%) |
Jul 30, 2009 | 30.83 | 33.35 | 30.61 | 32.49 | 15,365,335 | +3.78(+13.18%) |
Jul 29, 2009 | 29.71 | 29.88 | 28.29 | 28.70 | 6,576,893 | -1.48(-4.89%) |
Jul 28, 2009 | 30.19 | 30.68 | 29.43 | 30.18 | 5,024,066 | -0.75(-2.43%) |
Jul 27, 2009 | 32.10 | 32.17 | 30.52 | 30.93 | 7,177,480 | +0.30(+0.97%) |
Jul 24, 2009 | 28.34 | 31.16 | 28.21 | 30.63 | 7,510,030 | +1.70(+5.87%) |
Jul 23, 2009 | 27.61 | 29.72 | 26.79 | 28.94 | 10,509,077 | +1.56(+5.70%) |
Jul 22, 2009 | 26.43 | 28.08 | 26.23 | 27.37 | 9,681,713 | +1.61(+6.26%) |
Jul 21, 2009 | 27.15 | 27.16 | 25.11 | 25.76 | 6,599,307 | -0.04(-0.15%) |
Jul 20, 2009 | 23.66 | 26.23 | 23.66 | 25.80 | 6,083,338 | +2.37(+10.12%) |
Jul 17, 2009 | 24.16 | 24.16 | 23.21 | 23.43 | 4,669,362 | -0.87(-3.60%) |
Jul 16, 2009 | 23.12 | 24.60 | 22.68 | 24.30 | 5,486,034 | +0.86(+3.67%) |
Jul 15, 2009 | 22.34 | 23.68 | 22.31 | 23.44 | 7,171,815 | +1.55(+7.07%) |
Jul 14, 2009 | 20.77 | 22.06 | 20.52 | 21.89 | 4,962,647 | +0.97(+4.61%) |
Jul 13, 2009 | 20.40 | 21.05 | 19.58 | 20.93 | 4,455,607 | +0.86(+4.29%) |
Jul 10, 2009 | 20.45 | 20.46 | 19.71 | 20.07 | 4,283,000 | -0.62(-2.98%) |
Jul 09, 2009 | 19.51 | 21.63 | 19.51 | 20.68 | 8,917,003 | +1.31(+6.75%) |
Jul 08, 2009 | 20.40 | 20.40 | 18.82 | 19.37 | 6,930,408 | -0.54(-2.73%) |
Jul 07, 2009 | 21.07 | 21.17 | 19.84 | 19.92 | 5,394,528 | -1.26(-5.93%) |
Jul 06, 2009 | 21.17 | 21.56 | 20.61 | 21.18 | 4,386,464 | -0.47(-2.16%) |
Jul 02, 2009 | 22.63 | 22.63 | 21.51 | 21.64 | 3,598,307 | -1.28(-5.59%) |
Jul 01, 2009 | 22.93 | 23.47 | 22.83 | 22.92 | 3,090,258 | +0.06(+0.25%) |
Jun 30, 2009 | 23.14 | 23.92 | 22.75 | 22.87 | 4,089,674 | -1.06(-4.41%) |
Jun 29, 2009 | 23.84 | 24.29 | 23.22 | 23.92 | 3,335,396 | +0.14(+0.57%) |
Jun 26, 2009 | 23.99 | 24.15 | 23.29 | 23.79 | 4,284,962 | -0.29(-1.18%) |
Jun 25, 2009 | 23.40 | 24.14 | 22.75 | 24.07 | 3,848,840 | +0.76(+3.25%) |
Jun 24, 2009 | 22.23 | 23.89 | 22.19 | 23.31 | 5,086,734 | +1.30(+5.88%) |
Jun 23, 2009 | 22.26 | 22.74 | 21.19 | 22.02 | 5,836,529 | -0.19(-0.85%) |
Jun 22, 2009 | 23.45 | 23.64 | 22.20 | 22.21 | 4,543,683 | -1.67(-7.00%) |
Jun 19, 2009 | 23.60 | 24.03 | 23.25 | 23.88 | 5,508,168 | +0.82(+3.54%) |
Jun 18, 2009 | 24.06 | 24.34 | 22.68 | 23.06 | 4,092,337 | -0.26(-1.11%) |
Jun 17, 2009 | 23.57 | 24.01 | 22.06 | 23.32 | 6,669,974 | -0.05(-0.22%) |
Jun 16, 2009 | 22.81 | 24.25 | 22.73 | 23.37 | 7,346,909 | +0.71(+3.12%) |
Jun 15, 2009 | 23.93 | 23.93 | 22.15 | 22.67 | 8,441,055 | -1.57(-6.47%) |
Jun 12, 2009 | 23.80 | 24.33 | 23.19 | 24.23 | 4,907,207 | +0.29(+1.19%) |
Jun 11, 2009 | 24.29 | 24.36 | 23.62 | 23.95 | 4,754,428 | -0.25(-1.02%) |
Jun 10, 2009 | 25.01 | 25.25 | 23.48 | 24.19 | 6,655,346 | -0.62(-2.51%) |
Jun 09, 2009 | 25.43 | 25.59 | 24.42 | 24.82 | 3,837,306 | -0.40(-1.59%) |
Jun 08, 2009 | 24.78 | 25.81 | 24.33 | 25.22 | 5,022,686 | -1.08(-4.11%) |
Jun 05, 2009 | 26.87 | 27.34 | 25.66 | 26.30 | 3,824,620 | +0.00(+0.00%) |
Jun 04, 2009 | 25.60 | 26.55 | 25.00 | 26.30 | 4,263,731 | +0.71(+2.76%) |
Jun 03, 2009 | 26.57 | 26.70 | 25.10 | 25.59 | 5,607,773 | -0.71(-2.68%) |
Jun 02, 2009 | 26.36 | 26.65 | 25.46 | 26.30 | 4,527,772 | -0.07(-0.27%) |
Jun 01, 2009 | 24.78 | 26.48 | 24.65 | 26.37 | 7,705,011 | +2.36(+9.85%) |
May 29, 2009 | 23.70 | 24.28 | 23.35 | 24.01 | 4,325,137 | +0.46(+1.95%) |
May 28, 2009 | 23.97 | 24.39 | 22.83 | 23.55 | 3,643,318 | -0.03(-0.11%) |
May 27, 2009 | 24.62 | 25.08 | 23.49 | 23.57 | 4,848,895 | -1.11(-4.49%) |
May 26, 2009 | 22.83 | 25.17 | 22.77 | 24.68 | 4,496,539 | +1.46(+6.28%) |
May 22, 2009 | 24.07 | 24.31 | 22.83 | 23.22 | 4,615,456 | -0.82(-3.40%) |
May 21, 2009 | 24.94 | 25.39 | 23.75 | 24.04 | 4,914,860 | -1.34(-5.28%) |
May 20, 2009 | 26.22 | 27.12 | 25.22 | 25.38 | 4,393,856 | -0.56(-2.17%) |
May 19, 2009 | 27.10 | 27.44 | 25.70 | 25.94 | 5,039,947 | -0.87(-3.26%) |
May 18, 2009 | 25.19 | 27.01 | 25.12 | 26.82 | 5,546,704 | +2.27(+9.23%) |
May 15, 2009 | 25.91 | 27.12 | 24.35 | 24.55 | 5,885,055 | -1.00(-3.90%) |
May 14, 2009 | 25.80 | 26.60 | 24.00 | 25.55 | 9,477,850 | -0.22(-0.85%) |
May 13, 2009 | 28.50 | 28.92 | 25.50 | 25.77 | 8,114,493 | -3.50(-11.95%) |
May 12, 2009 | 32.03 | 32.20 | 28.57 | 29.27 | 6,918,197 | -2.45(-7.72%) |
May 11, 2009 | 29.81 | 32.23 | 29.32 | 31.71 | 4,803,840 | +0.97(+3.16%) |
May 08, 2009 | 29.19 | 31.22 | 28.92 | 30.74 | 4,330,100 | +2.11(+7.35%) |
May 07, 2009 | 31.09 | 31.32 | 28.05 | 28.64 | 5,964,048 | -1.89(-6.18%) |
May 06, 2009 | 31.88 | 32.05 | 28.86 | 30.52 | 11,836,980 | -1.85(-5.72%) |
May 05, 2009 | 30.04 | 32.89 | 29.05 | 32.38 | 14,568,281 | +4.64(+16.75%) |
May 04, 2009 | 26.23 | 28.39 | 25.93 | 27.73 | 5,518,893 | +2.36(+9.32%) |