Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 25.56 | 26.08 | 25.27 | 25.88 | 6,709,928 | +0.24(+0.93%) |
Jul 30, 2009 | 25.61 | 26.29 | 25.50 | 25.64 | 9,752,336 | +0.83(+3.35%) |
Jul 29, 2009 | 24.67 | 25.04 | 24.46 | 24.81 | 5,766,360 | -0.20(-0.82%) |
Jul 28, 2009 | 25.24 | 25.25 | 24.36 | 25.01 | 7,953,571 | -0.41(-1.61%) |
Jul 27, 2009 | 25.44 | 25.96 | 25.04 | 25.42 | 5,975,075 | +0.39(+1.54%) |
Jul 24, 2009 | 24.30 | 25.05 | 24.08 | 25.04 | 1,546 | +0.52(+2.12%) |
Jul 23, 2009 | 23.11 | 24.76 | 23.10 | 24.52 | 12,028,540 | +1.41(+6.10%) |
Jul 22, 2009 | 22.72 | 23.16 | 22.55 | 23.11 | 7,773,164 | +0.02(+0.10%) |
Jul 21, 2009 | 23.36 | 23.68 | 22.77 | 23.08 | 6,455,214 | -0.15(-0.63%) |
Jul 20, 2009 | 23.23 | 23.49 | 22.95 | 23.23 | 6,317,690 | +0.42(+1.82%) |
Jul 17, 2009 | 22.76 | 22.91 | 22.36 | 22.82 | 7,222,357 | -0.25(-1.09%) |
Jul 16, 2009 | 22.91 | 23.28 | 22.44 | 23.07 | 7,546,131 | +0.01(+0.03%) |
Jul 15, 2009 | 22.01 | 23.40 | 21.92 | 23.06 | 18,282,770 | +1.25(+5.71%) |
Jul 14, 2009 | 22.07 | 22.17 | 21.33 | 21.82 | 9,543,591 | +0.19(+0.89%) |
Jul 13, 2009 | 20.50 | 21.64 | 20.50 | 21.62 | 10,651,104 | +1.85(+9.34%) |
Jul 10, 2009 | 20.17 | 20.17 | 19.58 | 19.78 | 7,572,309 | -0.30(-1.48%) |
Jul 09, 2009 | 19.90 | 20.43 | 19.84 | 20.07 | 7,741,745 | +0.62(+3.19%) |
Jul 08, 2009 | 20.12 | 20.27 | 18.85 | 19.45 | 12,392,189 | -0.55(-2.75%) |
Jul 07, 2009 | 20.71 | 21.16 | 19.93 | 20.00 | 10,141,999 | -0.88(-4.23%) |
Jul 06, 2009 | 20.42 | 21.04 | 20.27 | 20.89 | 9,150,454 | +0.46(+2.26%) |
Jul 02, 2009 | 21.33 | 21.75 | 20.43 | 20.43 | 8,112,678 | -1.32(-6.08%) |
Jul 01, 2009 | 21.94 | 22.21 | 21.71 | 21.75 | 8,759,020 | -0.01(-0.05%) |
Jun 30, 2009 | 22.04 | 22.11 | 21.22 | 21.76 | 9,014,325 | -0.33(-1.48%) |
Jun 29, 2009 | 21.61 | 22.25 | 21.51 | 22.09 | 7,811,849 | +0.60(+2.80%) |
Jun 26, 2009 | 21.63 | 21.74 | 21.14 | 21.48 | 8,865,540 | -0.16(-0.73%) |
Jun 25, 2009 | 21.26 | 21.72 | 21.24 | 21.64 | 8,894,808 | +0.42(+1.98%) |
Jun 24, 2009 | 21.09 | 21.82 | 20.93 | 21.22 | 7,083,844 | +0.36(+1.74%) |
Jun 23, 2009 | 20.62 | 21.16 | 20.28 | 20.86 | 8,278,111 | +0.42(+2.06%) |
Jun 22, 2009 | 22.02 | 22.02 | 20.41 | 20.44 | 12,776,303 | -1.91(-8.53%) |
Jun 19, 2009 | 22.38 | 22.48 | 21.92 | 22.34 | 14,031,968 | +0.67(+3.07%) |
Jun 18, 2009 | 21.08 | 22.23 | 21.08 | 21.68 | 13,173,648 | +0.79(+3.78%) |
Jun 17, 2009 | 21.13 | 21.39 | 20.51 | 20.89 | 11,995,008 | -0.25(-1.16%) |
Jun 16, 2009 | 21.59 | 21.76 | 21.04 | 21.13 | 8,219,551 | -0.13(-0.62%) |
Jun 15, 2009 | 21.43 | 21.71 | 21.14 | 21.26 | 9,570,954 | -0.45(-2.09%) |
Jun 12, 2009 | 22.27 | 22.46 | 21.45 | 21.72 | 9,812,732 | -0.67(-3.00%) |
Jun 11, 2009 | 22.44 | 23.13 | 22.21 | 22.39 | 11,952,707 | -0.22(-0.96%) |
Jun 10, 2009 | 23.32 | 23.54 | 22.14 | 22.61 | 13,708,969 | -0.49(-2.13%) |
Jun 09, 2009 | 23.58 | 23.58 | 22.77 | 23.10 | 11,451,765 | -0.34(-1.47%) |
Jun 08, 2009 | 23.27 | 23.65 | 22.94 | 23.44 | 13,160,721 | -0.50(-2.08%) |
Jun 05, 2009 | 25.49 | 25.54 | 23.64 | 23.94 | 15,706,593 | -0.65(-2.64%) |
Jun 04, 2009 | 24.00 | 25.05 | 23.90 | 24.59 | 17,897,870 | +0.91(+3.83%) |
Jun 03, 2009 | 23.93 | 24.11 | 23.48 | 23.68 | 56,840,288 | -0.70(-2.85%) |
Jun 02, 2009 | 23.32 | 24.89 | 23.14 | 24.38 | 20,143,438 | +1.27(+5.52%) |
Jun 01, 2009 | 23.10 | 23.37 | 22.51 | 23.10 | 18,316,294 | -0.23(-0.98%) |
May 29, 2009 | 23.06 | 23.38 | 22.51 | 23.33 | 10,009,915 | +0.26(+1.14%) |
May 28, 2009 | 22.80 | 23.21 | 22.34 | 23.07 | 12,219,982 | +0.53(+2.33%) |
May 27, 2009 | 23.58 | 23.94 | 22.52 | 22.54 | 15,557,847 | -0.60(-2.60%) |
May 26, 2009 | 23.12 | 23.41 | 22.50 | 23.14 | 16,146,301 | -0.01(-0.03%) |
May 22, 2009 | 23.93 | 24.08 | 23.10 | 23.15 | 9,990,660 | -0.58(-2.44%) |
May 21, 2009 | 23.38 | 24.38 | 22.99 | 23.73 | 12,248,899 | -0.10(-0.42%) |
May 20, 2009 | 25.11 | 25.81 | 23.59 | 23.83 | 15,362,216 | -0.70(-2.84%) |
May 19, 2009 | 23.86 | 25.50 | 23.41 | 24.52 | 17,862,298 | +0.18(+0.74%) |
May 18, 2009 | 22.37 | 24.51 | 22.21 | 24.34 | 17,627,814 | +2.27(+10.30%) |
May 15, 2009 | 23.96 | 23.96 | 21.78 | 22.07 | 23,370,234 | -0.95(-4.11%) |
May 14, 2009 | 21.85 | 23.37 | 21.22 | 23.01 | 17,271,208 | +0.78(+3.52%) |
May 13, 2009 | 22.10 | 23.24 | 21.40 | 22.23 | 27,754,144 | -0.75(-3.26%) |
May 12, 2009 | 24.00 | 24.43 | 22.38 | 22.98 | 21,878,452 | -0.60(-2.53%) |
May 11, 2009 | 25.90 | 25.93 | 23.24 | 23.58 | 28,385,554 | -3.31(-12.33%) |
May 08, 2009 | 25.43 | 27.12 | 24.21 | 26.89 | 27,187,402 | +3.26(+13.78%) |
May 07, 2009 | 22.14 | 25.78 | 22.07 | 23.63 | 59,248,968 | +2.84(+13.66%) |
May 06, 2009 | 18.61 | 21.92 | 18.41 | 20.79 | 34,552,548 | +2.67(+14.74%) |
May 05, 2009 | 17.43 | 18.47 | 17.43 | 18.12 | 14,542,252 | +0.13(+0.71%) |
May 04, 2009 | 16.86 | 18.18 | 16.56 | 17.99 | 18,510,252 | +1.52(+9.23%) |