Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.78 | 18.86 | 18.39 | 18.47 | 4,198,685 | -0.27(-1.43%) |
Jul 30, 2009 | 18.76 | 19.02 | 18.62 | 18.74 | 3,139,299 | +0.18(+0.95%) |
Jul 29, 2009 | 19.05 | 19.17 | 18.49 | 18.56 | 3,818,019 | -0.55(-2.86%) |
Jul 28, 2009 | 19.12 | 19.18 | 18.82 | 19.11 | 2,767,370 | +0.00(+0.00%) |
Jul 27, 2009 | 19.23 | 19.24 | 18.80 | 19.11 | 3,718,344 | -0.01(-0.03%) |
Jul 24, 2009 | 19.38 | 19.56 | 18.88 | 19.11 | 2,311 | -0.38(-1.96%) |
Jul 23, 2009 | 19.43 | 19.80 | 19.10 | 19.50 | 5,083,730 | +0.05(+0.23%) |
Jul 22, 2009 | 19.30 | 19.84 | 19.13 | 19.45 | 4,172,826 | +0.28(+1.46%) |
Jul 21, 2009 | 19.59 | 19.59 | 18.83 | 19.17 | 4,243,746 | -0.21(-1.06%) |
Jul 20, 2009 | 19.38 | 19.51 | 19.09 | 19.38 | 3,204,632 | +0.15(+0.80%) |
Jul 17, 2009 | 19.47 | 19.47 | 18.99 | 19.22 | 3,250,766 | -0.09(-0.44%) |
Jul 16, 2009 | 18.99 | 19.39 | 18.78 | 19.31 | 3,628,418 | +0.31(+1.62%) |
Jul 15, 2009 | 19.39 | 19.39 | 18.81 | 19.00 | 5,360,859 | -0.21(-1.10%) |
Jul 14, 2009 | 18.71 | 19.25 | 18.41 | 19.21 | 5,877,901 | +0.57(+3.06%) |
Jul 13, 2009 | 18.55 | 18.70 | 18.42 | 18.64 | 3,715,291 | +0.19(+1.02%) |
Jul 10, 2009 | 18.34 | 18.86 | 18.22 | 18.45 | 3,211,787 | -0.06(-0.31%) |
Jul 09, 2009 | 18.57 | 18.66 | 18.15 | 18.51 | 3,346,517 | +0.06(+0.31%) |
Jul 08, 2009 | 18.29 | 18.67 | 18.13 | 18.45 | 4,187,441 | +0.12(+0.65%) |
Jul 07, 2009 | 19.04 | 19.04 | 18.30 | 18.33 | 3,966,766 | -0.61(-3.22%) |
Jul 06, 2009 | 18.79 | 19.02 | 18.53 | 18.94 | 4,576,572 | +0.09(+0.48%) |
Jul 02, 2009 | 19.11 | 19.18 | 18.83 | 18.85 | 3,053,518 | -0.58(-2.96%) |
Jul 01, 2009 | 19.01 | 19.58 | 18.83 | 19.43 | 4,215,824 | +0.62(+3.30%) |
Jun 30, 2009 | 19.26 | 19.48 | 18.69 | 18.81 | 5,418,457 | -0.46(-2.37%) |
Jun 29, 2009 | 18.48 | 19.35 | 18.41 | 19.26 | 5,627,726 | +0.90(+4.87%) |
Jun 26, 2009 | 18.52 | 18.75 | 18.28 | 18.37 | 6,254,021 | -0.32(-1.74%) |
Jun 25, 2009 | 18.74 | 19.01 | 18.57 | 18.69 | 9,064,852 | +0.48(+2.63%) |
Jun 24, 2009 | 18.34 | 18.97 | 18.08 | 18.21 | 16,338,225 | -0.60(-3.21%) |
Jun 23, 2009 | 19.58 | 19.80 | 18.74 | 18.82 | 8,895,717 | -0.71(-3.62%) |
Jun 22, 2009 | 19.48 | 20.04 | 19.22 | 19.52 | 7,956,877 | -0.26(-1.33%) |
Jun 19, 2009 | 19.41 | 19.97 | 19.31 | 19.79 | 5,170,659 | +0.66(+3.46%) |
Jun 18, 2009 | 18.87 | 19.41 | 18.39 | 19.13 | 4,322,323 | +0.25(+1.33%) |
Jun 17, 2009 | 18.83 | 19.26 | 18.43 | 18.87 | 4,239,504 | +0.02(+0.09%) |
Jun 16, 2009 | 19.41 | 19.46 | 18.79 | 18.86 | 4,047,948 | -0.46(-2.36%) |
Jun 15, 2009 | 19.00 | 19.37 | 18.69 | 19.31 | 4,645,156 | +0.04(+0.21%) |
Jun 12, 2009 | 18.73 | 19.29 | 18.63 | 19.27 | 3,551,126 | +0.47(+2.52%) |
Jun 11, 2009 | 19.33 | 19.52 | 18.70 | 18.80 | 4,688,619 | -0.50(-2.60%) |
Jun 10, 2009 | 20.06 | 20.08 | 19.10 | 19.30 | 3,260,776 | -0.42(-2.14%) |
Jun 09, 2009 | 19.55 | 19.93 | 19.46 | 19.72 | 3,163,765 | +0.25(+1.26%) |
Jun 08, 2009 | 19.52 | 19.68 | 19.25 | 19.48 | 6,259,935 | -0.44(-2.20%) |
Jun 05, 2009 | 20.30 | 20.43 | 19.79 | 19.92 | 2,834,139 | -0.06(-0.31%) |
Jun 04, 2009 | 20.84 | 20.90 | 19.74 | 19.98 | 5,042,222 | -0.71(-3.42%) |
Jun 03, 2009 | 20.79 | 21.02 | 20.35 | 20.69 | 4,378,933 | -0.37(-1.76%) |
Jun 02, 2009 | 21.38 | 21.38 | 20.79 | 21.06 | 3,703,720 | -0.38(-1.76%) |
Jun 01, 2009 | 20.97 | 21.73 | 20.89 | 21.43 | 4,167,237 | +0.81(+3.93%) |
May 29, 2009 | 20.26 | 20.67 | 19.88 | 20.63 | 4,294,811 | +0.44(+2.20%) |
May 28, 2009 | 20.43 | 20.79 | 19.76 | 20.18 | 4,116,957 | -0.05(-0.23%) |
May 27, 2009 | 20.33 | 20.93 | 19.92 | 20.23 | 6,045,803 | -0.10(-0.48%) |
May 26, 2009 | 18.66 | 20.51 | 18.54 | 20.32 | 6,110,883 | +1.48(+7.87%) |
May 22, 2009 | 19.10 | 19.15 | 18.42 | 18.84 | 4,786,160 | -0.22(-1.17%) |
May 21, 2009 | 19.56 | 19.96 | 18.91 | 19.06 | 4,053,802 | -0.78(-3.91%) |
May 20, 2009 | 20.38 | 20.84 | 19.79 | 19.84 | 4,074,936 | -0.31(-1.56%) |
May 19, 2009 | 20.42 | 20.71 | 19.88 | 20.15 | 4,341,269 | -0.20(-0.98%) |
May 18, 2009 | 19.63 | 20.36 | 19.49 | 20.35 | 3,145,677 | +0.91(+4.66%) |
May 15, 2009 | 19.51 | 19.94 | 19.33 | 19.44 | 3,220,454 | -0.11(-0.58%) |
May 14, 2009 | 19.04 | 19.92 | 19.04 | 19.56 | 4,153,974 | +0.52(+2.76%) |
May 13, 2009 | 19.53 | 19.67 | 18.77 | 19.03 | 5,368,170 | -0.86(-4.33%) |
May 12, 2009 | 20.58 | 20.74 | 19.60 | 19.90 | 5,207,725 | -0.60(-2.92%) |
May 11, 2009 | 20.32 | 20.75 | 19.92 | 20.49 | 5,488,718 | -0.05(-0.22%) |
May 08, 2009 | 21.38 | 21.62 | 20.38 | 20.54 | 5,652,160 | -0.59(-2.81%) |
May 07, 2009 | 21.82 | 22.17 | 21.03 | 21.13 | 5,800,748 | -0.43(-2.01%) |
May 06, 2009 | 22.44 | 22.58 | 21.32 | 21.57 | 4,586,476 | -0.64(-2.88%) |
May 05, 2009 | 21.69 | 22.52 | 21.54 | 22.20 | 4,046,072 | +0.26(+1.20%) |
May 04, 2009 | 21.87 | 21.96 | 21.74 | 21.94 | 4,905,662 | +1.35(+6.53%) |