Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.90 | 21.40 | 20.77 | 20.86 | 10,769,771 | -0.07(-0.33%) |
Jul 30, 2009 | 21.51 | 21.58 | 20.91 | 20.93 | 10,642,805 | -0.35(-1.66%) |
Jul 29, 2009 | 21.45 | 21.56 | 21.13 | 21.29 | 7,598,059 | -0.27(-1.25%) |
Jul 28, 2009 | 21.92 | 21.99 | 21.35 | 21.56 | 9,484,170 | -0.60(-2.69%) |
Jul 27, 2009 | 21.38 | 22.26 | 21.27 | 22.15 | 11,265,945 | +1.10(+5.23%) |
Jul 24, 2009 | 20.77 | 21.40 | 20.77 | 21.05 | 381 | -0.24(-1.11%) |
Jul 23, 2009 | 20.46 | 21.57 | 20.43 | 21.29 | 10,746,485 | +0.87(+4.28%) |
Jul 22, 2009 | 20.08 | 20.56 | 19.74 | 20.41 | 10,040,079 | +0.15(+0.72%) |
Jul 21, 2009 | 20.26 | 20.56 | 19.98 | 20.27 | 6,921,555 | +0.19(+0.93%) |
Jul 20, 2009 | 19.98 | 20.19 | 19.83 | 20.08 | 6,618,379 | +0.25(+1.26%) |
Jul 17, 2009 | 19.76 | 20.04 | 19.56 | 19.83 | 5,326,258 | +0.11(+0.56%) |
Jul 16, 2009 | 19.31 | 19.80 | 19.31 | 19.72 | 6,519,359 | +0.37(+1.90%) |
Jul 15, 2009 | 19.08 | 19.49 | 18.92 | 19.35 | 9,100,785 | +0.47(+2.49%) |
Jul 14, 2009 | 18.82 | 19.04 | 18.68 | 18.88 | 5,669,403 | +0.12(+0.66%) |
Jul 13, 2009 | 18.42 | 18.79 | 18.40 | 18.76 | 6,113,099 | +0.29(+1.58%) |
Jul 10, 2009 | 18.56 | 18.81 | 18.34 | 18.47 | 4,988,308 | -0.26(-1.37%) |
Jul 09, 2009 | 18.68 | 18.92 | 18.39 | 18.72 | 6,363,655 | +0.34(+1.85%) |
Jul 08, 2009 | 18.66 | 18.70 | 18.19 | 18.38 | 7,346,737 | -0.48(-2.53%) |
Jul 07, 2009 | 18.41 | 19.02 | 18.34 | 18.86 | 11,046,175 | +0.33(+1.79%) |
Jul 06, 2009 | 18.20 | 18.57 | 18.01 | 18.53 | 5,072,923 | +0.15(+0.79%) |
Jul 02, 2009 | 18.79 | 19.00 | 18.38 | 18.38 | 5,742,054 | -0.70(-3.67%) |
Jul 01, 2009 | 18.69 | 19.35 | 18.52 | 19.08 | 6,819,106 | +0.54(+2.91%) |
Jun 30, 2009 | 18.91 | 18.97 | 18.41 | 18.54 | 9,546,969 | -0.33(-1.76%) |
Jun 29, 2009 | 18.57 | 18.95 | 18.50 | 18.88 | 6,721,701 | +0.39(+2.10%) |
Jun 26, 2009 | 18.61 | 18.74 | 18.43 | 18.49 | 12,467,735 | -0.20(-1.07%) |
Jun 25, 2009 | 18.51 | 18.81 | 18.43 | 18.69 | 8,663,925 | +0.33(+1.81%) |
Jun 24, 2009 | 18.16 | 18.52 | 18.05 | 18.36 | 6,929,143 | +0.34(+1.88%) |
Jun 23, 2009 | 18.59 | 18.59 | 17.85 | 18.02 | 11,078,181 | -0.51(-2.77%) |
Jun 22, 2009 | 18.73 | 18.83 | 18.45 | 18.53 | 6,468,306 | -0.37(-1.94%) |
Jun 19, 2009 | 19.08 | 19.38 | 18.88 | 18.90 | 8,743,787 | +0.01(+0.07%) |
Jun 18, 2009 | 18.47 | 18.98 | 18.19 | 18.88 | 6,656,866 | +0.48(+2.60%) |
Jun 17, 2009 | 18.65 | 18.74 | 18.22 | 18.41 | 5,941,185 | -0.37(-1.99%) |
Jun 16, 2009 | 19.40 | 19.58 | 18.71 | 18.78 | 6,652,521 | -0.55(-2.83%) |
Jun 15, 2009 | 19.67 | 19.81 | 19.21 | 19.33 | 5,240,781 | -0.56(-2.82%) |
Jun 12, 2009 | 19.98 | 19.98 | 19.70 | 19.89 | 4,497,029 | -0.18(-0.90%) |
Jun 11, 2009 | 19.93 | 20.37 | 19.93 | 20.07 | 7,848,995 | +0.12(+0.59%) |
Jun 10, 2009 | 19.73 | 20.09 | 19.57 | 19.95 | 10,114,274 | +0.38(+1.95%) |
Jun 09, 2009 | 19.44 | 19.78 | 19.44 | 19.57 | 5,790,535 | +0.24(+1.22%) |
Jun 08, 2009 | 19.23 | 19.49 | 19.06 | 19.33 | 4,713,285 | +0.00(+0.00%) |
Jun 05, 2009 | 19.70 | 19.87 | 19.19 | 19.33 | 4,072,188 | -0.33(-1.66%) |
Jun 04, 2009 | 19.28 | 19.74 | 19.21 | 19.66 | 6,574,324 | +0.40(+2.09%) |
Jun 03, 2009 | 19.47 | 19.49 | 18.99 | 19.26 | 7,206,885 | -0.39(-1.98%) |
Jun 02, 2009 | 19.57 | 20.07 | 19.35 | 19.65 | 8,961,187 | -0.02(-0.11%) |
Jun 01, 2009 | 19.31 | 19.71 | 19.26 | 19.67 | 7,991,736 | +0.60(+3.16%) |
May 29, 2009 | 18.95 | 19.12 | 18.73 | 19.06 | 6,533,202 | +0.23(+1.21%) |
May 28, 2009 | 18.36 | 18.94 | 18.36 | 18.83 | 6,375,289 | +0.34(+1.84%) |
May 27, 2009 | 18.61 | 18.80 | 18.46 | 18.50 | 7,609,028 | -0.22(-1.18%) |
May 26, 2009 | 18.69 | 18.98 | 18.34 | 18.72 | 8,261,300 | -0.10(-0.55%) |
May 22, 2009 | 18.29 | 19.47 | 17.91 | 18.82 | 12,065,640 | +0.91(+5.11%) |
May 21, 2009 | 18.15 | 18.28 | 17.73 | 17.91 | 7,467,362 | -0.46(-2.53%) |
May 20, 2009 | 18.00 | 18.69 | 17.93 | 18.37 | 12,127,653 | +0.53(+2.99%) |
May 19, 2009 | 17.15 | 18.04 | 17.15 | 17.84 | 8,395,734 | +0.57(+3.29%) |
May 18, 2009 | 17.64 | 17.77 | 16.96 | 17.27 | 9,923,965 | -0.17(-0.95%) |
May 15, 2009 | 17.46 | 17.70 | 17.32 | 17.44 | 5,812,708 | -0.03(-0.16%) |
May 14, 2009 | 17.26 | 17.55 | 17.05 | 17.46 | 6,150,436 | +0.25(+1.45%) |
May 13, 2009 | 17.70 | 18.35 | 17.14 | 17.21 | 7,869,822 | -0.72(-4.02%) |
May 12, 2009 | 17.89 | 18.46 | 17.67 | 17.93 | 8,424,753 | +0.15(+0.82%) |
May 11, 2009 | 18.32 | 18.56 | 17.71 | 17.79 | 9,969,256 | -0.89(-4.78%) |
May 08, 2009 | 17.34 | 18.79 | 17.34 | 18.68 | 14,219,104 | +1.43(+8.30%) |
May 07, 2009 | 16.98 | 17.35 | 16.83 | 17.25 | 11,658,588 | +0.46(+2.73%) |
May 06, 2009 | 16.58 | 16.88 | 16.28 | 16.79 | 12,349,194 | +0.28(+1.68%) |
May 05, 2009 | 16.97 | 18.18 | 16.20 | 16.51 | 16,586,838 | -1.61(-8.90%) |
May 04, 2009 | 17.97 | 18.16 | 17.83 | 18.13 | 9,691,276 | +0.46(+2.59%) |