Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.55 | 21.73 | 21.35 | 21.42 | 6,770,329 | -0.21(-0.96%) |
Jul 30, 2009 | 21.49 | 21.85 | 21.46 | 21.62 | 4,432,625 | +0.14(+0.63%) |
Jul 29, 2009 | 21.78 | 21.81 | 21.42 | 21.49 | 3,986,134 | -0.17(-0.77%) |
Jul 28, 2009 | 21.99 | 22.17 | 21.41 | 21.66 | 5,666,211 | -0.51(-2.30%) |
Jul 27, 2009 | 22.18 | 22.26 | 22.03 | 22.17 | 2,206,819 | -0.09(-0.42%) |
Jul 24, 2009 | 21.81 | 22.28 | 21.74 | 22.26 | 1,331 | +0.38(+1.73%) |
Jul 23, 2009 | 21.18 | 21.98 | 21.16 | 21.88 | 3,787,174 | +0.71(+3.34%) |
Jul 22, 2009 | 21.44 | 21.46 | 21.09 | 21.17 | 2,611,243 | -0.22(-1.04%) |
Jul 21, 2009 | 21.51 | 21.52 | 21.20 | 21.40 | 3,887,009 | +0.12(+0.59%) |
Jul 20, 2009 | 21.19 | 21.31 | 20.99 | 21.27 | 2,720,045 | +0.14(+0.66%) |
Jul 17, 2009 | 21.16 | 21.21 | 20.88 | 21.13 | 3,052,472 | -0.08(-0.37%) |
Jul 16, 2009 | 21.23 | 21.35 | 20.88 | 21.21 | 4,665,633 | -0.08(-0.37%) |
Jul 15, 2009 | 21.13 | 21.33 | 21.05 | 21.29 | 4,041,464 | +0.36(+1.71%) |
Jul 14, 2009 | 20.66 | 20.93 | 20.59 | 20.93 | 4,884,071 | +0.25(+1.21%) |
Jul 13, 2009 | 20.36 | 20.69 | 20.31 | 20.68 | 6,112,746 | +0.39(+1.95%) |
Jul 10, 2009 | 20.10 | 20.40 | 19.88 | 20.28 | 4,825,016 | +0.03(+0.13%) |
Jul 09, 2009 | 19.34 | 20.38 | 19.09 | 20.26 | 13,143,318 | +0.93(+4.79%) |
Jul 08, 2009 | 19.61 | 19.80 | 19.16 | 19.33 | 5,312,378 | -0.24(-1.25%) |
Jul 07, 2009 | 19.73 | 19.94 | 19.47 | 19.58 | 4,243,071 | -0.22(-1.10%) |
Jul 06, 2009 | 19.56 | 19.85 | 19.33 | 19.80 | 3,816,424 | +0.20(+1.03%) |
Jul 02, 2009 | 20.27 | 20.27 | 19.59 | 19.59 | 3,697,252 | -0.85(-4.17%) |
Jul 01, 2009 | 20.20 | 20.57 | 20.20 | 20.44 | 2,781,196 | +0.30(+1.50%) |
Jun 30, 2009 | 20.51 | 20.56 | 19.94 | 20.14 | 5,534,186 | -0.40(-1.95%) |
Jun 29, 2009 | 20.13 | 20.62 | 20.07 | 20.54 | 3,925,574 | +0.07(+0.33%) |
Jun 26, 2009 | 20.51 | 20.55 | 20.31 | 20.48 | 4,460,222 | -0.05(-0.25%) |
Jun 25, 2009 | 20.06 | 20.62 | 20.01 | 20.53 | 5,972,543 | +0.58(+2.92%) |
Jun 24, 2009 | 19.84 | 20.07 | 19.75 | 19.95 | 4,737,205 | +0.18(+0.89%) |
Jun 23, 2009 | 20.01 | 20.09 | 19.60 | 19.77 | 3,993,061 | -0.27(-1.32%) |
Jun 22, 2009 | 19.86 | 20.40 | 19.86 | 20.03 | 4,895,771 | -0.02(-0.10%) |
Jun 19, 2009 | 20.51 | 20.53 | 19.93 | 20.05 | 6,271,806 | -0.33(-1.61%) |
Jun 18, 2009 | 20.17 | 20.51 | 20.09 | 20.38 | 5,435,831 | +0.28(+1.40%) |
Jun 17, 2009 | 20.35 | 20.57 | 20.02 | 20.10 | 5,469,263 | -0.29(-1.40%) |
Jun 16, 2009 | 20.56 | 20.77 | 20.25 | 20.39 | 4,680,578 | -0.10(-0.48%) |
Jun 15, 2009 | 20.96 | 21.31 | 20.41 | 20.49 | 6,505,278 | -0.56(-2.64%) |
Jun 12, 2009 | 20.28 | 21.11 | 20.04 | 21.04 | 7,927,084 | +0.72(+3.56%) |
Jun 11, 2009 | 19.84 | 20.64 | 19.84 | 20.32 | 7,477,297 | +0.47(+2.38%) |
Jun 10, 2009 | 19.77 | 19.98 | 19.55 | 19.85 | 5,463,169 | +0.21(+1.09%) |
Jun 09, 2009 | 19.98 | 20.03 | 19.58 | 19.63 | 5,051,515 | -0.29(-1.46%) |
Jun 08, 2009 | 19.93 | 20.08 | 19.67 | 19.93 | 5,481,246 | -0.42(-2.04%) |
Jun 05, 2009 | 20.69 | 20.81 | 20.20 | 20.34 | 5,679,148 | -0.15(-0.74%) |
Jun 04, 2009 | 20.53 | 20.66 | 20.23 | 20.49 | 6,834,466 | +0.03(+0.13%) |
Jun 03, 2009 | 21.31 | 21.35 | 20.02 | 20.47 | 12,105,046 | +0.41(+2.05%) |
Jun 02, 2009 | 20.08 | 20.38 | 19.88 | 20.05 | 9,842,563 | -0.38(-1.88%) |
Jun 01, 2009 | 19.83 | 20.48 | 19.73 | 20.44 | 6,010,154 | +0.80(+4.05%) |
May 29, 2009 | 19.70 | 19.83 | 19.33 | 19.64 | 6,269,009 | +0.01(+0.05%) |
May 28, 2009 | 19.56 | 19.82 | 19.28 | 19.63 | 3,864,211 | +0.27(+1.40%) |
May 27, 2009 | 19.75 | 19.78 | 19.30 | 19.36 | 5,907,941 | -0.34(-1.72%) |
May 26, 2009 | 19.25 | 19.85 | 19.07 | 19.70 | 7,680,374 | +0.47(+2.43%) |
May 22, 2009 | 19.34 | 19.53 | 19.21 | 19.23 | 5,476,665 | -0.10(-0.51%) |
May 21, 2009 | 19.23 | 19.54 | 19.18 | 19.33 | 9,568,510 | -0.09(-0.46%) |
May 20, 2009 | 19.67 | 19.67 | 19.31 | 19.42 | 8,455,572 | +0.02(+0.11%) |
May 19, 2009 | 18.95 | 19.54 | 18.95 | 19.40 | 8,831,094 | +0.42(+2.22%) |
May 18, 2009 | 19.13 | 19.13 | 18.84 | 18.98 | 10,602,036 | +0.02(+0.11%) |
May 15, 2009 | 20.97 | 19.10 | 18.33 | 18.96 | 23,661,856 | -2.01(-9.59%) |
May 14, 2009 | 21.45 | 21.53 | 20.86 | 20.97 | 6,315,265 | -0.40(-1.87%) |
May 13, 2009 | 21.69 | 22.06 | 21.35 | 21.37 | 3,861,510 | -0.56(-2.54%) |
May 12, 2009 | 21.81 | 21.98 | 21.52 | 21.93 | 3,120,506 | +0.27(+1.22%) |
May 11, 2009 | 21.87 | 21.98 | 21.48 | 21.66 | 4,276,023 | -0.42(-1.91%) |
May 08, 2009 | 22.00 | 22.50 | 21.43 | 22.08 | 4,947,805 | +0.33(+1.53%) |
May 07, 2009 | 21.56 | 22.01 | 21.38 | 21.75 | 7,109,109 | +0.19(+0.89%) |
May 06, 2009 | 21.90 | 22.04 | 21.17 | 21.56 | 8,628,131 | -0.28(-1.29%) |
May 05, 2009 | 22.15 | 22.18 | 21.65 | 21.84 | 4,910,135 | -0.49(-2.19%) |
May 04, 2009 | 22.35 | 22.39 | 21.73 | 22.33 | 4,029,164 | +0.30(+1.34%) |