Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 26.71 | 27.26 | 26.56 | 26.92 | 6,117,583 | +0.11(+0.40%) |
Jul 30, 2009 | 25.20 | 27.25 | 25.09 | 26.81 | 11,615,911 | +2.09(+8.44%) |
Jul 29, 2009 | 24.73 | 25.19 | 24.54 | 24.73 | 4,343,280 | -0.11(-0.44%) |
Jul 28, 2009 | 24.39 | 24.88 | 24.17 | 24.84 | 5,910,660 | +0.48(+1.98%) |
Jul 27, 2009 | 24.54 | 24.64 | 24.21 | 24.35 | 4,834,706 | -0.28(-1.15%) |
Jul 24, 2009 | 24.45 | 24.74 | 24.30 | 24.64 | 4,218,993 | +0.03(+0.10%) |
Jul 23, 2009 | 23.93 | 24.91 | 23.93 | 24.61 | 8,985,007 | +0.77(+3.24%) |
Jul 22, 2009 | 23.94 | 24.11 | 23.79 | 23.84 | 4,889,660 | -0.44(-1.82%) |
Jul 21, 2009 | 24.64 | 25.05 | 23.70 | 24.28 | 7,289,368 | +0.67(+2.85%) |
Jul 20, 2009 | 23.26 | 23.64 | 23.21 | 23.61 | 3,303,336 | +0.42(+1.79%) |
Jul 17, 2009 | 23.07 | 23.27 | 22.88 | 23.19 | 3,489,759 | +0.22(+0.94%) |
Jul 16, 2009 | 22.16 | 23.05 | 22.16 | 22.97 | 4,111,148 | +0.83(+3.76%) |
Jul 15, 2009 | 21.90 | 22.15 | 21.73 | 22.14 | 3,739,150 | +0.45(+2.07%) |
Jul 14, 2009 | 21.70 | 21.82 | 21.37 | 21.69 | 3,150,464 | +0.06(+0.27%) |
Jul 13, 2009 | 21.08 | 21.68 | 21.04 | 21.63 | 2,701,966 | +0.76(+3.62%) |
Jul 10, 2009 | 21.14 | 21.20 | 20.79 | 20.88 | 2,695,613 | -0.32(-1.49%) |
Jul 09, 2009 | 21.81 | 21.94 | 21.04 | 21.19 | 4,283,298 | -0.54(-2.49%) |
Jul 08, 2009 | 21.54 | 21.89 | 21.45 | 21.73 | 5,722,827 | +0.28(+1.32%) |
Jul 07, 2009 | 21.30 | 21.67 | 21.18 | 21.45 | 4,936,943 | +0.15(+0.70%) |
Jul 06, 2009 | 21.13 | 21.50 | 21.13 | 21.30 | 3,789,771 | +0.06(+0.27%) |
Jul 02, 2009 | 21.69 | 21.96 | 21.24 | 21.24 | 3,012,420 | -0.92(-4.16%) |
Jul 01, 2009 | 21.68 | 22.45 | 21.66 | 22.17 | 3,532,752 | +0.73(+3.41%) |
Jun 30, 2009 | 22.03 | 22.23 | 21.21 | 21.44 | 5,797,553 | -0.73(-3.30%) |
Jun 29, 2009 | 21.73 | 22.22 | 21.67 | 22.17 | 3,754,827 | +0.37(+1.72%) |
Jun 26, 2009 | 21.68 | 22.13 | 21.58 | 21.79 | 4,116,749 | -0.16(-0.72%) |
Jun 25, 2009 | 21.83 | 22.04 | 21.73 | 21.95 | 4,435,735 | +0.19(+0.88%) |
Jun 24, 2009 | 21.32 | 21.99 | 21.15 | 21.76 | 4,944,433 | +0.64(+3.03%) |
Jun 23, 2009 | 21.21 | 21.42 | 20.83 | 21.12 | 4,660,070 | -0.07(-0.31%) |
Jun 22, 2009 | 21.27 | 21.57 | 21.17 | 21.19 | 4,590,941 | -0.33(-1.55%) |
Jun 19, 2009 | 21.43 | 21.67 | 21.28 | 21.52 | 4,915,567 | +0.02(+0.12%) |
Jun 18, 2009 | 21.48 | 21.67 | 21.30 | 21.49 | 4,663,012 | +0.08(+0.39%) |
Jun 17, 2009 | 21.06 | 21.55 | 20.98 | 21.41 | 4,513,722 | +0.25(+1.18%) |
Jun 16, 2009 | 21.20 | 21.53 | 21.10 | 21.16 | 4,467,888 | -0.22(-1.05%) |
Jun 15, 2009 | 21.91 | 22.05 | 21.34 | 21.39 | 3,827,358 | -0.74(-3.34%) |
Jun 12, 2009 | 21.98 | 22.30 | 21.90 | 22.13 | 2,905,597 | -0.14(-0.64%) |
Jun 11, 2009 | 22.13 | 22.55 | 22.13 | 22.27 | 4,623,974 | +0.12(+0.53%) |
Jun 10, 2009 | 22.54 | 22.72 | 21.95 | 22.15 | 3,855,315 | -0.14(-0.63%) |
Jun 09, 2009 | 22.23 | 22.50 | 22.03 | 22.29 | 2,957,666 | +0.17(+0.75%) |
Jun 08, 2009 | 22.21 | 22.37 | 21.88 | 22.13 | 3,430,986 | -0.09(-0.41%) |
Jun 05, 2009 | 22.51 | 22.87 | 22.12 | 22.22 | 5,073,520 | +0.00(+0.00%) |
Jun 04, 2009 | 22.62 | 22.83 | 22.09 | 22.22 | 7,561,518 | -0.34(-1.51%) |
Jun 03, 2009 | 22.82 | 22.86 | 22.30 | 22.56 | 3,933,326 | -0.38(-1.67%) |
Jun 02, 2009 | 22.72 | 23.13 | 22.64 | 22.94 | 4,428,518 | +0.22(+0.99%) |
Jun 01, 2009 | 22.28 | 22.87 | 22.07 | 22.72 | 6,448,958 | +0.63(+2.86%) |
May 29, 2009 | 21.30 | 22.10 | 21.27 | 22.08 | 5,971,644 | +0.78(+3.67%) |
May 28, 2009 | 21.90 | 21.93 | 21.07 | 21.30 | 6,175,495 | -0.31(-1.42%) |
May 27, 2009 | 22.07 | 22.32 | 21.55 | 21.61 | 6,024,832 | -0.62(-2.77%) |
May 26, 2009 | 21.32 | 22.27 | 21.05 | 22.23 | 7,026,407 | +0.77(+3.60%) |
May 22, 2009 | 20.58 | 21.60 | 20.49 | 21.45 | 6,932,352 | +0.96(+4.71%) |
May 21, 2009 | 20.30 | 20.58 | 20.16 | 20.49 | 8,228,081 | -0.01(-0.04%) |
May 20, 2009 | 20.15 | 20.83 | 19.83 | 20.50 | 7,767,519 | +0.64(+3.22%) |
May 19, 2009 | 19.52 | 20.13 | 19.33 | 19.86 | 4,276,907 | +0.17(+0.89%) |
May 18, 2009 | 19.12 | 19.71 | 19.04 | 19.68 | 4,216,694 | +0.61(+3.18%) |
May 15, 2009 | 18.89 | 19.32 | 18.82 | 19.07 | 4,758,735 | +0.18(+0.97%) |
May 14, 2009 | 18.70 | 19.12 | 18.70 | 18.89 | 4,810,856 | +0.24(+1.29%) |
May 13, 2009 | 18.73 | 18.87 | 18.38 | 18.65 | 5,239,031 | -0.30(-1.58%) |
May 12, 2009 | 19.20 | 19.21 | 18.60 | 18.95 | 6,887,726 | -0.06(-0.31%) |
May 11, 2009 | 19.19 | 19.38 | 18.85 | 19.01 | 6,068,927 | -0.44(-2.27%) |
May 08, 2009 | 19.36 | 19.51 | 19.11 | 19.45 | 5,304,268 | +0.29(+1.52%) |
May 07, 2009 | 19.54 | 19.75 | 19.12 | 19.16 | 11,511,464 | -0.07(-0.35%) |
May 06, 2009 | 19.35 | 20.50 | 18.89 | 19.22 | 11,161,027 | +0.03(+0.17%) |
May 05, 2009 | 20.35 | 20.35 | 17.59 | 19.19 | 16,974,762 | -1.78(-8.49%) |
May 04, 2009 | 19.55 | 21.19 | 19.55 | 20.97 | 10,279,150 | +1.41(+7.23%) |