Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.73 | 21.23 | 20.60 | 20.70 | 10,857,802 | -0.07(-0.33%) |
Jul 30, 2009 | 21.33 | 21.40 | 20.74 | 20.76 | 10,729,799 | -0.35(-1.66%) |
Jul 29, 2009 | 21.27 | 21.38 | 20.96 | 21.11 | 7,660,166 | -0.27(-1.25%) |
Jul 28, 2009 | 21.75 | 21.81 | 21.18 | 21.38 | 9,561,693 | -0.59(-2.69%) |
Jul 27, 2009 | 21.21 | 22.08 | 21.09 | 21.97 | 11,358,032 | +1.09(+5.23%) |
Jul 24, 2009 | 20.60 | 21.22 | 20.60 | 20.88 | 384 | -0.23(-1.11%) |
Jul 23, 2009 | 20.29 | 21.40 | 20.27 | 21.11 | 10,834,326 | +0.87(+4.28%) |
Jul 22, 2009 | 19.92 | 20.39 | 19.58 | 20.25 | 10,122,146 | +0.14(+0.72%) |
Jul 21, 2009 | 20.10 | 20.39 | 19.82 | 20.10 | 6,978,132 | +0.19(+0.93%) |
Jul 20, 2009 | 19.82 | 20.02 | 19.67 | 19.92 | 6,672,478 | +0.25(+1.26%) |
Jul 17, 2009 | 19.60 | 19.88 | 19.40 | 19.67 | 5,369,794 | +0.11(+0.56%) |
Jul 16, 2009 | 19.16 | 19.64 | 19.16 | 19.56 | 6,572,648 | +0.36(+1.90%) |
Jul 15, 2009 | 18.92 | 19.33 | 18.76 | 19.20 | 9,175,175 | +0.47(+2.49%) |
Jul 14, 2009 | 18.67 | 18.89 | 18.52 | 18.73 | 5,715,745 | +0.12(+0.66%) |
Jul 13, 2009 | 18.27 | 18.64 | 18.25 | 18.61 | 6,163,067 | +0.29(+1.58%) |
Jul 10, 2009 | 18.41 | 18.66 | 18.19 | 18.32 | 5,029,082 | -0.25(-1.37%) |
Jul 09, 2009 | 18.52 | 18.76 | 18.24 | 18.57 | 6,415,671 | +0.34(+1.85%) |
Jul 08, 2009 | 18.51 | 18.55 | 18.04 | 18.24 | 7,406,789 | -0.47(-2.53%) |
Jul 07, 2009 | 18.26 | 18.87 | 18.19 | 18.71 | 11,136,466 | +0.33(+1.79%) |
Jul 06, 2009 | 18.05 | 18.42 | 17.86 | 18.38 | 5,114,388 | +0.14(+0.79%) |
Jul 02, 2009 | 18.63 | 18.85 | 18.24 | 18.24 | 5,788,990 | -0.69(-3.67%) |
Jul 01, 2009 | 18.54 | 19.19 | 18.37 | 18.93 | 6,874,845 | +0.54(+2.91%) |
Jun 30, 2009 | 18.76 | 18.81 | 18.26 | 18.39 | 9,625,005 | -0.33(-1.76%) |
Jun 29, 2009 | 18.42 | 18.79 | 18.35 | 18.72 | 6,776,644 | +0.38(+2.10%) |
Jun 26, 2009 | 18.46 | 18.59 | 18.28 | 18.34 | 12,569,646 | -0.20(-1.08%) |
Jun 25, 2009 | 18.36 | 18.65 | 18.28 | 18.54 | 8,734,744 | +0.33(+1.81%) |
Jun 24, 2009 | 18.02 | 18.37 | 17.90 | 18.21 | 6,985,781 | +0.34(+1.88%) |
Jun 23, 2009 | 18.43 | 18.43 | 17.71 | 17.87 | 11,168,734 | -0.51(-2.77%) |
Jun 22, 2009 | 18.58 | 18.68 | 18.30 | 18.38 | 6,521,177 | -0.36(-1.94%) |
Jun 19, 2009 | 18.92 | 19.22 | 18.72 | 18.74 | 8,815,259 | +0.01(+0.07%) |
Jun 18, 2009 | 18.32 | 18.83 | 18.04 | 18.73 | 6,711,279 | +0.47(+2.60%) |
Jun 17, 2009 | 18.50 | 18.59 | 18.07 | 18.26 | 5,989,748 | -0.37(-1.99%) |
Jun 16, 2009 | 19.25 | 19.42 | 18.56 | 18.63 | 6,706,898 | -0.54(-2.83%) |
Jun 15, 2009 | 19.51 | 19.65 | 19.05 | 19.17 | 5,283,619 | -0.56(-2.82%) |
Jun 12, 2009 | 19.82 | 19.82 | 19.54 | 19.73 | 4,533,788 | -0.18(-0.90%) |
Jun 11, 2009 | 19.77 | 20.20 | 19.77 | 19.91 | 7,913,153 | +0.12(+0.59%) |
Jun 10, 2009 | 19.57 | 19.93 | 19.41 | 19.79 | 10,196,947 | +0.38(+1.95%) |
Jun 09, 2009 | 19.29 | 19.62 | 19.29 | 19.41 | 5,837,867 | +0.23(+1.22%) |
Jun 08, 2009 | 19.07 | 19.33 | 18.90 | 19.18 | 4,751,812 | +0.00(+0.00%) |
Jun 05, 2009 | 19.54 | 19.71 | 19.04 | 19.18 | 4,105,474 | -0.32(-1.66%) |
Jun 04, 2009 | 19.12 | 19.58 | 19.05 | 19.50 | 6,628,063 | +0.40(+2.09%) |
Jun 03, 2009 | 19.31 | 19.33 | 18.83 | 19.10 | 7,265,794 | -0.38(-1.97%) |
Jun 02, 2009 | 19.41 | 19.91 | 19.19 | 19.49 | 9,034,435 | -0.02(-0.11%) |
Jun 01, 2009 | 19.15 | 19.55 | 19.11 | 19.51 | 8,057,060 | +0.60(+3.16%) |
May 29, 2009 | 18.80 | 18.96 | 18.58 | 18.91 | 6,586,604 | +0.23(+1.21%) |
May 28, 2009 | 18.21 | 18.79 | 18.21 | 18.68 | 6,427,401 | +0.34(+1.84%) |
May 27, 2009 | 18.46 | 18.65 | 18.31 | 18.35 | 7,671,224 | -0.22(-1.18%) |
May 26, 2009 | 18.54 | 18.83 | 18.19 | 18.57 | 8,328,827 | -0.10(-0.55%) |
May 22, 2009 | 18.15 | 19.31 | 17.76 | 18.67 | 12,164,264 | +0.91(+5.11%) |
May 21, 2009 | 18.00 | 18.13 | 17.59 | 17.76 | 7,528,400 | -0.46(-2.53%) |
May 20, 2009 | 17.85 | 18.54 | 17.79 | 18.22 | 12,226,784 | +0.53(+2.99%) |
May 19, 2009 | 17.01 | 17.89 | 17.01 | 17.69 | 8,464,360 | +0.56(+3.29%) |
May 18, 2009 | 17.50 | 17.63 | 16.83 | 17.13 | 10,005,083 | -0.16(-0.95%) |
May 15, 2009 | 17.31 | 17.56 | 17.18 | 17.29 | 5,860,220 | -0.03(-0.16%) |
May 14, 2009 | 17.12 | 17.41 | 16.91 | 17.32 | 6,200,710 | +0.25(+1.45%) |
May 13, 2009 | 17.56 | 18.20 | 17.01 | 17.07 | 7,934,150 | -0.71(-4.02%) |
May 12, 2009 | 17.75 | 18.31 | 17.53 | 17.79 | 8,493,617 | +0.14(+0.82%) |
May 11, 2009 | 18.17 | 18.41 | 17.56 | 17.64 | 10,050,744 | -0.89(-4.78%) |
May 08, 2009 | 17.20 | 18.63 | 17.20 | 18.53 | 14,335,330 | +1.42(+8.30%) |
May 07, 2009 | 16.84 | 17.21 | 16.70 | 17.11 | 11,753,885 | +0.46(+2.73%) |
May 06, 2009 | 16.44 | 16.74 | 16.15 | 16.66 | 12,450,136 | +0.27(+1.68%) |
May 05, 2009 | 16.83 | 18.03 | 16.06 | 16.38 | 16,722,418 | -1.60(-8.90%) |
May 04, 2009 | 17.82 | 18.01 | 17.68 | 17.98 | 9,770,493 | +0.45(+2.59%) |