Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.54 | 24.71 | 24.06 | 24.09 | 11,261,760 | -0.44(-1.81%) |
Jul 30, 2009 | 24.29 | 24.88 | 23.90 | 24.53 | 9,434,658 | +0.68(+2.83%) |
Jul 29, 2009 | 24.00 | 24.01 | 23.61 | 23.86 | 7,467,842 | -0.26(-1.07%) |
Jul 28, 2009 | 24.31 | 24.41 | 23.90 | 24.12 | 10,083,988 | -0.19(-0.79%) |
Jul 27, 2009 | 24.50 | 24.54 | 24.22 | 24.31 | 5,552,640 | -0.06(-0.24%) |
Jul 24, 2009 | 23.96 | 24.40 | 23.94 | 24.37 | 7,192,289 | +0.21(+0.85%) |
Jul 23, 2009 | 23.43 | 24.20 | 23.36 | 24.16 | 8,679,749 | +0.79(+3.40%) |
Jul 22, 2009 | 23.16 | 23.49 | 23.08 | 23.37 | 6,455,448 | +0.11(+0.48%) |
Jul 21, 2009 | 23.33 | 23.67 | 23.08 | 23.25 | 8,344,458 | +0.11(+0.49%) |
Jul 20, 2009 | 22.57 | 23.16 | 22.57 | 23.14 | 7,608,972 | +0.65(+2.88%) |
Jul 17, 2009 | 22.67 | 22.73 | 22.33 | 22.49 | 6,519,873 | -0.31(-1.36%) |
Jul 16, 2009 | 21.93 | 22.88 | 21.79 | 22.80 | 9,548,640 | +0.82(+3.74%) |
Jul 15, 2009 | 21.41 | 21.99 | 21.19 | 21.98 | 7,648,837 | +0.88(+4.17%) |
Jul 14, 2009 | 21.07 | 21.18 | 20.80 | 21.10 | 4,246,488 | +0.11(+0.50%) |
Jul 13, 2009 | 20.63 | 21.02 | 20.61 | 21.00 | 5,818,140 | +0.47(+2.29%) |
Jul 10, 2009 | 20.35 | 20.59 | 20.24 | 20.53 | 6,809,847 | +0.02(+0.10%) |
Jul 09, 2009 | 20.59 | 20.71 | 20.39 | 20.51 | 5,790,040 | +0.10(+0.49%) |
Jul 08, 2009 | 20.33 | 20.59 | 20.09 | 20.41 | 6,472,391 | +0.13(+0.62%) |
Jul 07, 2009 | 20.73 | 20.84 | 20.27 | 20.28 | 6,498,368 | -0.54(-2.58%) |
Jul 06, 2009 | 20.92 | 21.08 | 20.60 | 20.82 | 6,343,402 | -0.23(-1.10%) |
Jul 02, 2009 | 21.45 | 21.68 | 21.02 | 21.05 | 5,914,539 | -0.72(-3.31%) |
Jul 01, 2009 | 21.56 | 22.08 | 21.53 | 21.77 | 5,366,458 | +0.32(+1.48%) |
Jun 30, 2009 | 21.88 | 22.12 | 21.39 | 21.45 | 8,908,412 | -0.58(-2.62%) |
Jun 29, 2009 | 22.06 | 22.20 | 21.79 | 22.03 | 4,815,740 | +0.12(+0.54%) |
Jun 26, 2009 | 21.77 | 22.02 | 21.69 | 21.91 | 6,987,785 | +0.09(+0.42%) |
Jun 25, 2009 | 21.74 | 22.13 | 21.63 | 21.82 | 9,869,704 | +0.51(+2.39%) |
Jun 24, 2009 | 21.12 | 21.84 | 21.12 | 21.31 | 8,442,067 | +0.34(+1.61%) |
Jun 23, 2009 | 21.06 | 21.17 | 20.75 | 20.97 | 5,785,104 | -0.05(-0.25%) |
Jun 22, 2009 | 21.61 | 21.61 | 20.97 | 21.02 | 8,167,937 | -0.67(-3.08%) |
Jun 19, 2009 | 22.01 | 22.14 | 21.63 | 21.69 | 9,560,397 | -0.16(-0.73%) |
Jun 18, 2009 | 21.98 | 22.05 | 21.56 | 21.85 | 7,170,537 | -0.05(-0.21%) |
Jun 17, 2009 | 22.02 | 22.20 | 21.79 | 21.90 | 7,345,177 | -0.19(-0.87%) |
Jun 16, 2009 | 22.66 | 22.73 | 22.01 | 22.09 | 6,912,485 | -0.47(-2.08%) |
Jun 15, 2009 | 22.98 | 23.01 | 22.39 | 22.56 | 7,857,751 | -0.66(-2.85%) |
Jun 12, 2009 | 23.04 | 23.23 | 22.73 | 23.22 | 5,427,992 | +0.09(+0.37%) |
Jun 11, 2009 | 23.12 | 23.53 | 23.06 | 23.14 | 8,423,797 | +0.03(+0.11%) |
Jun 10, 2009 | 23.44 | 23.57 | 22.57 | 23.11 | 7,754,106 | -0.14(-0.60%) |
Jun 09, 2009 | 23.31 | 23.47 | 23.02 | 23.25 | 6,375,370 | -0.03(-0.11%) |
Jun 08, 2009 | 23.00 | 23.46 | 22.90 | 23.27 | 8,653,700 | -0.03(-0.14%) |
Jun 05, 2009 | 23.08 | 23.55 | 23.01 | 23.31 | 9,352,936 | +0.42(+1.82%) |
Jun 04, 2009 | 22.78 | 22.96 | 22.51 | 22.89 | 6,704,148 | +0.24(+1.05%) |
Jun 03, 2009 | 22.89 | 22.89 | 22.36 | 22.65 | 8,482,436 | -0.31(-1.36%) |
Jun 02, 2009 | 22.49 | 23.11 | 22.37 | 22.96 | 8,433,022 | +0.56(+2.48%) |
Jun 01, 2009 | 21.63 | 22.59 | 21.49 | 22.41 | 9,757,235 | +1.16(+5.45%) |
May 29, 2009 | 21.49 | 21.64 | 21.01 | 21.25 | 10,032,906 | -0.09(-0.40%) |
May 28, 2009 | 21.65 | 21.65 | 21.00 | 21.33 | 7,065,686 | -0.03(-0.12%) |
May 27, 2009 | 22.06 | 22.06 | 21.32 | 21.36 | 7,642,853 | -0.66(-2.98%) |
May 26, 2009 | 21.30 | 22.18 | 20.99 | 22.02 | 7,251,796 | +0.71(+3.33%) |
May 22, 2009 | 20.95 | 21.69 | 20.95 | 21.31 | 7,945,774 | +0.26(+1.23%) |
May 21, 2009 | 21.86 | 21.86 | 20.82 | 21.05 | 13,968,854 | -1.01(-4.56%) |
May 20, 2009 | 22.80 | 22.84 | 22.02 | 22.06 | 13,884,751 | -0.53(-2.35%) |
May 19, 2009 | 22.84 | 22.84 | 22.29 | 22.59 | 9,047,782 | -0.46(-2.01%) |
May 18, 2009 | 22.58 | 23.09 | 22.43 | 23.05 | 5,620,177 | +0.70(+3.14%) |
May 15, 2009 | 22.45 | 22.73 | 21.97 | 22.35 | 10,216,183 | -0.12(-0.53%) |
May 14, 2009 | 22.07 | 22.73 | 22.07 | 22.47 | 5,434,380 | +0.20(+0.89%) |
May 13, 2009 | 22.75 | 22.82 | 22.19 | 22.27 | 8,707,639 | -1.20(-5.11%) |
May 12, 2009 | 23.57 | 23.70 | 23.14 | 23.47 | 7,442,918 | +0.08(+0.34%) |
May 11, 2009 | 23.72 | 23.75 | 23.29 | 23.39 | 6,325,027 | -0.75(-3.13%) |
May 08, 2009 | 23.76 | 24.25 | 23.48 | 24.14 | 6,936,689 | +0.66(+2.82%) |
May 07, 2009 | 24.36 | 24.46 | 23.14 | 23.48 | 11,036,131 | -0.60(-2.48%) |
May 06, 2009 | 24.73 | 24.73 | 23.84 | 24.08 | 8,189,744 | -0.28(-1.17%) |
May 05, 2009 | 24.40 | 24.73 | 24.12 | 24.36 | 8,822,832 | -0.37(-1.50%) |
May 04, 2009 | 23.71 | 24.73 | 23.51 | 24.73 | 10,504,663 | +1.17(+4.97%) |