Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 23.38 | 23.46 | 23.02 | 23.39 | 6,581,670 | +0.70(+3.09%) |
Jul 30, 2009 | 22.53 | 22.89 | 22.38 | 22.69 | 7,764,897 | +0.98(+4.53%) |
Jul 29, 2009 | 21.89 | 21.98 | 21.55 | 21.71 | 3,406,926 | -0.03(-0.15%) |
Jul 28, 2009 | 21.61 | 21.78 | 21.39 | 21.74 | 3,866,475 | -0.06(-0.30%) |
Jul 27, 2009 | 21.83 | 21.91 | 21.54 | 21.80 | 2,429,595 | -0.17(-0.78%) |
Jul 24, 2009 | 22.01 | 22.13 | 21.65 | 21.97 | 238 | +0.03(+0.15%) |
Jul 23, 2009 | 21.67 | 22.03 | 21.63 | 21.94 | 4,352,242 | +0.84(+3.98%) |
Jul 22, 2009 | 20.82 | 21.27 | 20.79 | 21.10 | 2,328,986 | +0.01(+0.07%) |
Jul 21, 2009 | 21.25 | 21.27 | 20.76 | 21.09 | 3,615,891 | -0.24(-1.12%) |
Jul 20, 2009 | 21.27 | 21.40 | 21.13 | 21.33 | 3,818,709 | +0.73(+3.56%) |
Jul 17, 2009 | 20.78 | 20.81 | 20.51 | 20.59 | 4,006,620 | +0.18(+0.90%) |
Jul 16, 2009 | 20.54 | 20.64 | 20.34 | 20.41 | 4,341,054 | +0.17(+0.84%) |
Jul 15, 2009 | 20.16 | 20.38 | 20.01 | 20.24 | 6,560,571 | +1.00(+5.20%) |
Jul 14, 2009 | 19.36 | 19.41 | 19.02 | 19.24 | 3,952,064 | +0.36(+1.93%) |
Jul 13, 2009 | 18.68 | 18.93 | 18.64 | 18.87 | 3,710,719 | +0.18(+0.99%) |
Jul 10, 2009 | 18.53 | 18.77 | 18.49 | 18.69 | 2,489,884 | -0.20(-1.07%) |
Jul 09, 2009 | 18.90 | 19.01 | 18.76 | 18.89 | 3,268,869 | +0.50(+2.71%) |
Jul 08, 2009 | 18.47 | 18.50 | 18.05 | 18.39 | 6,638,885 | -0.33(-1.75%) |
Jul 07, 2009 | 19.16 | 19.19 | 18.70 | 18.72 | 4,013,792 | -0.41(-2.12%) |
Jul 06, 2009 | 18.86 | 19.14 | 18.83 | 19.13 | 3,320,890 | +0.10(+0.53%) |
Jul 02, 2009 | 19.35 | 19.35 | 18.89 | 19.03 | 3,148,979 | -0.32(-1.65%) |
Jul 01, 2009 | 19.33 | 19.53 | 19.32 | 19.34 | 2,892,087 | +0.07(+0.38%) |
Jun 30, 2009 | 19.41 | 19.43 | 19.02 | 19.27 | 2,863,936 | -0.37(-1.88%) |
Jun 29, 2009 | 19.75 | 19.78 | 19.54 | 19.64 | 2,248,161 | +0.05(+0.26%) |
Jun 26, 2009 | 19.57 | 19.75 | 19.46 | 19.59 | 3,690,007 | +0.14(+0.71%) |
Jun 25, 2009 | 18.98 | 19.49 | 18.95 | 19.45 | 6,152,434 | -0.06(-0.28%) |
Jun 24, 2009 | 19.73 | 19.89 | 19.47 | 19.51 | 3,554,729 | +0.06(+0.28%) |
Jun 23, 2009 | 19.45 | 19.66 | 19.27 | 19.45 | 3,788,340 | +0.10(+0.50%) |
Jun 22, 2009 | 19.78 | 19.81 | 19.28 | 19.35 | 6,312,098 | -0.67(-3.36%) |
Jun 19, 2009 | 20.37 | 20.39 | 19.87 | 20.03 | 4,810,308 | +0.19(+0.95%) |
Jun 18, 2009 | 19.87 | 20.10 | 19.72 | 19.84 | 6,162,867 | -0.14(-0.72%) |
Jun 17, 2009 | 20.00 | 20.21 | 19.77 | 19.98 | 9,103,421 | +0.23(+1.17%) |
Jun 16, 2009 | 20.15 | 20.19 | 19.74 | 19.75 | 4,190,587 | -0.32(-1.61%) |
Jun 15, 2009 | 20.42 | 20.42 | 19.96 | 20.07 | 3,740,964 | -0.82(-3.93%) |
Jun 12, 2009 | 20.88 | 21.10 | 20.79 | 20.89 | 2,700,180 | +0.02(+0.09%) |
Jun 11, 2009 | 20.94 | 21.24 | 20.87 | 20.88 | 6,504,416 | +0.72(+3.57%) |
Jun 10, 2009 | 20.50 | 20.52 | 19.96 | 20.16 | 6,049,623 | +0.64(+3.29%) |
Jun 09, 2009 | 19.59 | 19.71 | 19.44 | 19.51 | 3,788,425 | +0.03(+0.14%) |
Jun 08, 2009 | 19.43 | 19.68 | 19.33 | 19.49 | 5,521,281 | +0.06(+0.33%) |
Jun 05, 2009 | 19.78 | 19.83 | 19.30 | 19.42 | 8,151,308 | -0.75(-3.71%) |
Jun 04, 2009 | 19.79 | 20.22 | 19.65 | 20.17 | 4,804,813 | +0.10(+0.51%) |
Jun 03, 2009 | 19.98 | 20.18 | 19.86 | 20.07 | 8,109,754 | -0.60(-2.90%) |
Jun 02, 2009 | 20.52 | 20.80 | 20.42 | 20.67 | 5,733,314 | -0.30(-1.43%) |
Jun 01, 2009 | 20.71 | 21.13 | 20.63 | 20.97 | 6,596,629 | -0.00(-0.02%) |
May 29, 2009 | 21.07 | 21.48 | 20.70 | 20.97 | 5,596,304 | +0.78(+3.86%) |
May 28, 2009 | 19.99 | 20.27 | 19.71 | 20.19 | 4,207,365 | +0.16(+0.81%) |
May 27, 2009 | 20.60 | 20.64 | 20.01 | 20.03 | 6,258,128 | +0.08(+0.42%) |
May 26, 2009 | 19.15 | 20.16 | 19.11 | 19.95 | 5,578,418 | +0.36(+1.81%) |
May 22, 2009 | 19.75 | 19.84 | 19.56 | 19.59 | 3,046,870 | -0.08(-0.40%) |
May 21, 2009 | 19.58 | 19.91 | 19.45 | 19.67 | 6,996,520 | -0.47(-2.31%) |
May 20, 2009 | 20.41 | 20.63 | 19.98 | 20.14 | 6,367,555 | -0.32(-1.56%) |
May 19, 2009 | 20.53 | 20.85 | 20.34 | 20.46 | 14,940,463 | +0.70(+3.55%) |
May 18, 2009 | 19.62 | 19.95 | 19.56 | 19.75 | 8,455,272 | +1.02(+5.47%) |
May 15, 2009 | 18.95 | 19.13 | 18.66 | 18.73 | 8,241,050 | -0.24(-1.24%) |
May 14, 2009 | 18.73 | 19.19 | 18.71 | 18.97 | 7,541,166 | +0.30(+1.63%) |
May 13, 2009 | 18.60 | 18.91 | 18.50 | 18.66 | 10,328,579 | -1.11(-5.62%) |
May 12, 2009 | 20.25 | 20.28 | 19.42 | 19.77 | 6,708,445 | -0.11(-0.56%) |
May 11, 2009 | 20.04 | 20.28 | 19.61 | 19.88 | 9,265,140 | -0.51(-2.49%) |
May 08, 2009 | 20.14 | 20.58 | 19.84 | 20.39 | 11,309,591 | +1.46(+7.73%) |
May 07, 2009 | 20.17 | 20.19 | 18.78 | 18.93 | 8,640,963 | -0.06(-0.29%) |
May 06, 2009 | 19.01 | 19.23 | 18.64 | 18.98 | 9,433,765 | +1.13(+6.30%) |
May 05, 2009 | 18.19 | 18.23 | 17.84 | 17.86 | 8,111,685 | +0.47(+2.68%) |
May 04, 2009 | 16.91 | 17.44 | 16.82 | 17.39 | 4,140,398 | +0.83(+5.01%) |