Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.79 | 22.04 | 21.69 | 21.69 | 7,660,911 | -0.16(-0.75%) |
Jul 30, 2009 | 22.17 | 22.20 | 21.84 | 21.85 | 6,528,588 | +0.02(+0.11%) |
Jul 29, 2009 | 21.68 | 21.92 | 21.68 | 21.83 | 5,285,441 | -0.02(-0.07%) |
Jul 28, 2009 | 21.78 | 21.89 | 21.66 | 21.84 | 7,016,465 | +0.18(+0.83%) |
Jul 27, 2009 | 21.67 | 21.73 | 21.54 | 21.66 | 5,990,806 | -0.05(-0.22%) |
Jul 24, 2009 | 21.42 | 21.74 | 21.28 | 21.71 | 5,321,883 | +0.37(+1.75%) |
Jul 23, 2009 | 20.97 | 21.45 | 20.87 | 21.34 | 8,516,589 | +0.42(+2.01%) |
Jul 22, 2009 | 21.00 | 21.10 | 20.83 | 20.92 | 9,470,272 | -0.08(-0.37%) |
Jul 21, 2009 | 20.87 | 21.03 | 20.78 | 21.00 | 7,280,608 | +0.30(+1.47%) |
Jul 20, 2009 | 20.70 | 20.74 | 20.49 | 20.69 | 4,645,317 | +0.05(+0.23%) |
Jul 17, 2009 | 20.77 | 20.77 | 20.54 | 20.65 | 7,020,222 | -0.06(-0.30%) |
Jul 16, 2009 | 20.58 | 20.78 | 20.51 | 20.71 | 7,209,027 | +0.13(+0.64%) |
Jul 15, 2009 | 20.52 | 20.58 | 20.26 | 20.58 | 6,837,264 | +0.18(+0.88%) |
Jul 14, 2009 | 20.20 | 20.46 | 20.20 | 20.40 | 5,403,216 | +0.09(+0.46%) |
Jul 13, 2009 | 20.03 | 20.34 | 20.02 | 20.30 | 5,932,348 | +0.35(+1.76%) |
Jul 10, 2009 | 20.00 | 20.16 | 19.91 | 19.95 | 4,677,628 | -0.09(-0.47%) |
Jul 09, 2009 | 20.39 | 20.39 | 19.96 | 20.05 | 6,724,084 | -0.26(-1.26%) |
Jul 08, 2009 | 20.30 | 20.44 | 20.21 | 20.30 | 6,826,050 | +0.19(+0.93%) |
Jul 07, 2009 | 20.24 | 20.38 | 20.11 | 20.12 | 9,413,609 | -0.08(-0.39%) |
Jul 06, 2009 | 19.91 | 20.22 | 19.91 | 20.19 | 7,133,992 | +0.16(+0.78%) |
Jul 02, 2009 | 20.31 | 20.43 | 20.04 | 20.04 | 6,412,160 | -0.49(-2.39%) |
Jul 01, 2009 | 20.59 | 20.59 | 20.42 | 20.53 | 7,113,659 | +0.05(+0.27%) |
Jun 30, 2009 | 20.60 | 20.66 | 20.32 | 20.47 | 6,957,192 | -0.17(-0.83%) |
Jun 29, 2009 | 20.48 | 20.67 | 20.30 | 20.65 | 5,482,217 | +0.12(+0.61%) |
Jun 26, 2009 | 20.54 | 20.61 | 20.31 | 20.52 | 6,383,681 | +0.00(+0.00%) |
Jun 25, 2009 | 20.26 | 20.64 | 20.23 | 20.52 | 10,453,158 | +0.55(+2.77%) |
Jun 24, 2009 | 20.01 | 20.09 | 19.84 | 19.97 | 5,347,661 | +0.10(+0.51%) |
Jun 23, 2009 | 20.06 | 20.07 | 19.81 | 19.87 | 7,712,222 | -0.06(-0.31%) |
Jun 22, 2009 | 20.16 | 20.16 | 19.87 | 19.93 | 7,998,607 | -0.37(-1.80%) |
Jun 19, 2009 | 20.42 | 20.54 | 20.21 | 20.30 | 13,623,763 | +0.06(+0.31%) |
Jun 18, 2009 | 19.89 | 20.36 | 19.84 | 20.23 | 13,411,509 | +0.38(+1.92%) |
Jun 17, 2009 | 19.44 | 19.96 | 19.44 | 19.85 | 9,590,594 | +0.44(+2.29%) |
Jun 16, 2009 | 19.36 | 19.69 | 19.35 | 19.41 | 8,165,694 | +0.08(+0.40%) |
Jun 15, 2009 | 19.73 | 19.89 | 19.33 | 19.33 | 20,394,218 | -0.61(-3.08%) |
Jun 12, 2009 | 19.87 | 20.14 | 19.77 | 19.94 | 22,611,232 | +0.07(+0.35%) |
Jun 11, 2009 | 19.64 | 20.07 | 19.63 | 19.87 | 8,344,091 | +0.21(+1.07%) |
Jun 10, 2009 | 19.94 | 19.97 | 19.53 | 19.66 | 7,937,355 | -0.09(-0.43%) |
Jun 09, 2009 | 19.95 | 19.95 | 19.70 | 19.75 | 6,859,053 | -0.10(-0.51%) |
Jun 08, 2009 | 19.71 | 20.00 | 19.64 | 19.85 | 8,044,453 | -0.22(-1.09%) |
Jun 05, 2009 | 19.89 | 20.23 | 19.79 | 20.07 | 12,416,538 | +0.04(+0.19%) |
Jun 04, 2009 | 20.33 | 20.36 | 19.95 | 20.03 | 25,760,626 | -0.28(-1.38%) |
Jun 03, 2009 | 20.23 | 20.34 | 20.14 | 20.31 | 7,608,244 | -0.05(-0.23%) |
Jun 02, 2009 | 20.19 | 20.49 | 20.09 | 20.36 | 8,395,549 | +0.12(+0.62%) |
Jun 01, 2009 | 20.25 | 20.31 | 20.08 | 20.23 | 9,674,809 | +0.13(+0.66%) |
May 29, 2009 | 19.73 | 20.11 | 19.68 | 20.10 | 8,415,882 | +0.34(+1.73%) |
May 28, 2009 | 19.62 | 19.91 | 19.62 | 19.76 | 7,350,396 | +0.10(+0.51%) |
May 27, 2009 | 19.88 | 19.92 | 19.63 | 19.66 | 5,899,644 | -0.20(-1.02%) |
May 26, 2009 | 19.60 | 19.97 | 19.37 | 19.86 | 5,670,728 | +0.18(+0.91%) |
May 22, 2009 | 19.67 | 19.77 | 19.51 | 19.68 | 4,697,620 | +0.02(+0.12%) |
May 21, 2009 | 19.73 | 19.84 | 19.45 | 19.66 | 6,421,064 | -0.18(-0.90%) |
May 20, 2009 | 19.78 | 20.05 | 19.78 | 19.84 | 10,815,051 | +0.08(+0.39%) |
May 19, 2009 | 19.84 | 19.91 | 19.70 | 19.76 | 8,431,487 | -0.15(-0.74%) |
May 18, 2009 | 19.77 | 19.91 | 19.56 | 19.91 | 6,029,257 | +0.19(+0.99%) |
May 15, 2009 | 19.92 | 19.92 | 19.59 | 19.71 | 7,559,460 | -0.16(-0.78%) |
May 14, 2009 | 20.01 | 20.04 | 19.80 | 19.87 | 5,814,799 | +0.02(+0.12%) |
May 13, 2009 | 19.66 | 20.09 | 19.66 | 19.84 | 8,662,812 | -0.05(-0.23%) |
May 12, 2009 | 19.73 | 19.98 | 19.52 | 19.89 | 6,779,175 | +0.32(+1.63%) |
May 11, 2009 | 19.76 | 19.77 | 19.56 | 19.57 | 5,931,113 | -0.34(-1.72%) |
May 08, 2009 | 19.86 | 19.98 | 19.67 | 19.91 | 7,238,519 | +0.33(+1.71%) |
May 07, 2009 | 19.32 | 19.75 | 19.20 | 19.58 | 11,468,062 | +0.38(+1.99%) |
May 06, 2009 | 19.45 | 19.45 | 19.03 | 19.20 | 8,532,330 | -0.12(-0.60%) |
May 05, 2009 | 19.10 | 19.32 | 19.05 | 19.31 | 7,277,475 | +0.22(+1.14%) |
May 04, 2009 | 18.81 | 19.17 | 18.81 | 19.10 | 4,252,107 | +0.31(+1.66%) |