Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.98 | 19.03 | 18.66 | 18.67 | 2,146,253 | -0.28(-1.47%) |
Jul 30, 2009 | 18.90 | 19.26 | 18.83 | 18.95 | 2,872,186 | +0.23(+1.25%) |
Jul 29, 2009 | 18.41 | 18.81 | 18.34 | 18.72 | 3,910,615 | +0.24(+1.32%) |
Jul 28, 2009 | 18.66 | 18.74 | 18.27 | 18.47 | 3,992,923 | -0.20(-1.07%) |
Jul 27, 2009 | 19.10 | 19.24 | 18.53 | 18.67 | 3,322,440 | -0.47(-2.45%) |
Jul 24, 2009 | 18.33 | 19.14 | 18.30 | 19.14 | 4,451,889 | +0.71(+3.87%) |
Jul 23, 2009 | 19.47 | 19.47 | 18.30 | 18.43 | 7,824,412 | -2.04(-9.97%) |
Jul 22, 2009 | 20.06 | 20.54 | 19.86 | 20.47 | 2,448,790 | +0.48(+2.39%) |
Jul 21, 2009 | 20.21 | 20.22 | 19.66 | 19.99 | 2,234,565 | -0.05(-0.26%) |
Jul 20, 2009 | 20.12 | 20.23 | 19.79 | 20.05 | 1,828,090 | -0.09(-0.43%) |
Jul 17, 2009 | 20.02 | 20.64 | 19.83 | 20.13 | 2,172,834 | +0.24(+1.22%) |
Jul 16, 2009 | 19.73 | 19.92 | 19.46 | 19.89 | 1,756,488 | +0.16(+0.79%) |
Jul 15, 2009 | 19.05 | 19.75 | 19.05 | 19.73 | 2,178,727 | +0.76(+4.03%) |
Jul 14, 2009 | 18.93 | 19.20 | 18.89 | 18.97 | 2,261,302 | -0.02(-0.09%) |
Jul 13, 2009 | 18.12 | 18.99 | 17.88 | 18.99 | 3,348,423 | +0.88(+4.85%) |
Jul 10, 2009 | 18.29 | 18.31 | 17.87 | 18.11 | 1,701,915 | -0.33(-1.79%) |
Jul 09, 2009 | 18.27 | 18.54 | 17.98 | 18.44 | 2,276,016 | +0.44(+2.46%) |
Jul 08, 2009 | 18.31 | 18.33 | 17.69 | 18.00 | 3,457,935 | -0.27(-1.47%) |
Jul 07, 2009 | 18.87 | 18.87 | 18.26 | 18.27 | 1,765,261 | -0.59(-3.13%) |
Jul 06, 2009 | 18.80 | 18.86 | 18.48 | 18.86 | 1,972,353 | +0.03(+0.14%) |
Jul 02, 2009 | 19.39 | 19.39 | 18.66 | 18.83 | 1,810,952 | -0.76(-3.86%) |
Jul 01, 2009 | 19.77 | 19.86 | 19.56 | 19.59 | 1,397,319 | -0.02(-0.09%) |
Jun 30, 2009 | 19.25 | 19.88 | 19.25 | 19.60 | 2,044,765 | -0.15(-0.75%) |
Jun 29, 2009 | 19.59 | 19.84 | 19.52 | 19.75 | 1,848,697 | -0.05(-0.26%) |
Jun 26, 2009 | 19.65 | 19.84 | 19.39 | 19.80 | 2,129,602 | -0.03(-0.13%) |
Jun 25, 2009 | 19.45 | 19.83 | 19.12 | 19.83 | 2,545,576 | +0.50(+2.61%) |
Jun 24, 2009 | 19.35 | 19.43 | 19.09 | 19.33 | 4,961,834 | +0.19(+1.00%) |
Jun 23, 2009 | 19.55 | 19.61 | 19.02 | 19.13 | 4,052,597 | -0.23(-1.21%) |
Jun 22, 2009 | 19.57 | 19.69 | 19.33 | 19.37 | 2,259,420 | -0.56(-2.79%) |
Jun 19, 2009 | 20.03 | 20.17 | 19.55 | 19.92 | 4,757,713 | +0.09(+0.44%) |
Jun 18, 2009 | 19.84 | 20.02 | 19.56 | 19.84 | 2,840,167 | -0.05(-0.26%) |
Jun 17, 2009 | 20.27 | 20.27 | 19.79 | 19.89 | 4,463,630 | +0.00(+0.00%) |
Jun 16, 2009 | 20.76 | 20.81 | 19.79 | 19.89 | 6,235,659 | -1.23(-5.80%) |
Jun 15, 2009 | 21.23 | 21.24 | 20.85 | 21.12 | 2,975,051 | -0.30(-1.38%) |
Jun 12, 2009 | 20.83 | 21.43 | 20.55 | 21.41 | 2,549,160 | +0.28(+1.32%) |
Jun 11, 2009 | 20.94 | 21.49 | 20.94 | 21.13 | 1,529,993 | +0.09(+0.41%) |
Jun 10, 2009 | 21.39 | 21.65 | 20.73 | 21.05 | 2,107,334 | -0.17(-0.82%) |
Jun 09, 2009 | 20.98 | 21.44 | 20.77 | 21.22 | 2,517,000 | +0.36(+1.71%) |
Jun 08, 2009 | 20.85 | 21.54 | 20.65 | 20.86 | 2,708,065 | -0.43(-2.00%) |
Jun 05, 2009 | 21.82 | 21.86 | 20.85 | 21.29 | 4,806,162 | +1.20(+5.97%) |
Jun 04, 2009 | 19.65 | 20.11 | 19.65 | 20.09 | 3,226,625 | +0.53(+2.71%) |
Jun 03, 2009 | 19.35 | 19.90 | 19.21 | 19.56 | 2,280,118 | -0.05(-0.27%) |
Jun 02, 2009 | 19.35 | 19.86 | 19.27 | 19.61 | 2,346,184 | -0.25(-1.27%) |
Jun 01, 2009 | 19.72 | 20.03 | 19.56 | 19.86 | 2,638,583 | +0.35(+1.78%) |
May 29, 2009 | 19.72 | 20.11 | 19.11 | 19.52 | 4,174,559 | -0.62(-3.06%) |
May 28, 2009 | 20.30 | 20.39 | 19.71 | 20.13 | 2,544,165 | -0.17(-0.81%) |
May 27, 2009 | 20.82 | 20.92 | 20.23 | 20.30 | 2,016,578 | -0.77(-3.67%) |
May 26, 2009 | 20.32 | 21.07 | 20.12 | 21.07 | 3,484,516 | +0.42(+2.02%) |
May 22, 2009 | 21.16 | 21.43 | 20.60 | 20.65 | 1,502,758 | -0.30(-1.45%) |
May 21, 2009 | 22.01 | 22.01 | 20.80 | 20.96 | 1,937,439 | -1.09(-4.93%) |
May 20, 2009 | 22.27 | 22.54 | 21.98 | 22.04 | 1,406,834 | -0.11(-0.51%) |
May 19, 2009 | 21.57 | 22.26 | 21.44 | 22.16 | 1,868,227 | +0.37(+1.67%) |
May 18, 2009 | 22.01 | 22.01 | 21.44 | 21.79 | 1,711,471 | +0.37(+1.74%) |
May 15, 2009 | 21.45 | 21.69 | 21.19 | 21.42 | 1,380,468 | -0.15(-0.68%) |
May 14, 2009 | 21.18 | 21.77 | 21.02 | 21.57 | 1,362,540 | +0.10(+0.45%) |
May 13, 2009 | 22.13 | 22.23 | 21.40 | 21.47 | 1,792,762 | -0.89(-4.00%) |
May 12, 2009 | 22.51 | 22.59 | 22.08 | 22.37 | 1,494,210 | -0.01(-0.04%) |
May 11, 2009 | 22.69 | 22.69 | 21.83 | 22.38 | 1,397,599 | -0.70(-3.01%) |
May 08, 2009 | 22.19 | 23.16 | 22.03 | 23.07 | 2,714,696 | +1.07(+4.86%) |
May 07, 2009 | 21.91 | 22.50 | 21.83 | 22.00 | 2,393,562 | -0.04(-0.20%) |
May 06, 2009 | 22.29 | 22.69 | 21.95 | 22.04 | 1,979,406 | -0.23(-1.05%) |
May 05, 2009 | 22.68 | 22.73 | 22.07 | 22.28 | 2,110,164 | -0.40(-1.76%) |
May 04, 2009 | 22.80 | 22.85 | 21.68 | 22.68 | 2,674,878 | +0.77(+3.53%) |