Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.75 | 19.98 | 19.52 | 19.64 | 14,105,246 | -0.11(-0.55%) |
Jul 30, 2009 | 19.75 | 20.06 | 19.49 | 19.75 | 14,280,926 | +0.27(+1.36%) |
Jul 29, 2009 | 19.05 | 19.57 | 18.97 | 19.48 | 11,244,164 | +0.27(+1.42%) |
Jul 28, 2009 | 19.16 | 19.32 | 18.98 | 19.21 | 13,993,662 | -0.11(-0.59%) |
Jul 27, 2009 | 19.11 | 19.62 | 19.06 | 19.32 | 16,684,772 | +0.11(+0.60%) |
Jul 24, 2009 | 19.42 | 19.52 | 18.75 | 19.21 | 4,336 | -0.36(-1.84%) |
Jul 23, 2009 | 19.66 | 19.89 | 19.36 | 19.57 | 27,232,458 | -0.06(-0.29%) |
Jul 22, 2009 | 19.79 | 19.88 | 19.02 | 19.62 | 28,801,912 | -1.29(-6.15%) |
Jul 21, 2009 | 21.00 | 21.30 | 20.64 | 20.91 | 15,254,487 | -0.29(-1.39%) |
Jul 20, 2009 | 21.28 | 21.51 | 20.93 | 21.20 | 10,208,769 | +0.09(+0.44%) |
Jul 17, 2009 | 21.28 | 21.28 | 20.86 | 21.11 | 11,044,648 | -0.19(-0.91%) |
Jul 16, 2009 | 20.88 | 21.53 | 20.80 | 21.30 | 13,566,215 | +0.21(+0.99%) |
Jul 15, 2009 | 20.89 | 21.35 | 20.69 | 21.10 | 20,647,032 | +0.44(+2.12%) |
Jul 14, 2009 | 20.74 | 20.79 | 20.34 | 20.66 | 12,553,644 | +0.17(+0.81%) |
Jul 13, 2009 | 19.80 | 20.54 | 19.79 | 20.49 | 21,789,780 | +0.91(+4.66%) |
Jul 10, 2009 | 19.63 | 19.87 | 19.44 | 19.58 | 13,128,861 | -0.22(-1.12%) |
Jul 09, 2009 | 20.09 | 20.18 | 19.72 | 19.80 | 16,941,338 | +0.01(+0.07%) |
Jul 08, 2009 | 20.06 | 20.18 | 19.34 | 19.79 | 22,300,940 | -0.04(-0.22%) |
Jul 07, 2009 | 20.35 | 20.39 | 19.78 | 19.83 | 13,596,844 | -0.54(-2.64%) |
Jul 06, 2009 | 19.71 | 20.37 | 19.52 | 20.37 | 14,733,431 | +0.57(+2.87%) |
Jul 02, 2009 | 20.54 | 20.61 | 19.73 | 19.80 | 18,547,050 | -0.80(-3.90%) |
Jul 01, 2009 | 20.90 | 21.19 | 20.49 | 20.61 | 13,513,611 | -0.45(-2.12%) |
Jun 30, 2009 | 21.21 | 21.38 | 20.76 | 21.05 | 11,335,119 | -0.29(-1.35%) |
Jun 29, 2009 | 21.09 | 21.43 | 20.78 | 21.34 | 11,182,181 | +0.25(+1.19%) |
Jun 26, 2009 | 21.07 | 21.32 | 20.81 | 21.09 | 16,261,578 | -0.18(-0.84%) |
Jun 25, 2009 | 20.72 | 21.30 | 20.68 | 21.27 | 11,810,032 | +0.50(+2.42%) |
Jun 24, 2009 | 20.59 | 21.01 | 20.51 | 20.77 | 10,897,318 | +0.41(+2.01%) |
Jun 23, 2009 | 20.25 | 20.54 | 20.08 | 20.36 | 16,063,411 | +0.27(+1.32%) |
Jun 22, 2009 | 21.00 | 21.23 | 20.09 | 20.09 | 20,630,654 | -1.17(-5.51%) |
Jun 19, 2009 | 20.98 | 21.50 | 20.68 | 21.26 | 28,204,380 | +0.50(+2.42%) |
Jun 18, 2009 | 20.28 | 20.82 | 20.27 | 20.76 | 14,361,704 | +0.47(+2.34%) |
Jun 17, 2009 | 20.38 | 20.77 | 20.06 | 20.28 | 17,463,380 | -0.10(-0.49%) |
Jun 16, 2009 | 20.68 | 20.78 | 20.30 | 20.38 | 14,243,886 | -0.06(-0.28%) |
Jun 15, 2009 | 20.84 | 21.10 | 20.33 | 20.44 | 12,947,117 | -0.40(-1.93%) |
Jun 12, 2009 | 20.79 | 20.84 | 20.46 | 20.84 | 8,474,016 | +0.04(+0.21%) |
Jun 11, 2009 | 20.46 | 21.24 | 20.36 | 20.80 | 15,751,594 | +0.36(+1.76%) |
Jun 10, 2009 | 20.78 | 20.89 | 20.08 | 20.44 | 13,608,080 | -0.24(-1.15%) |
Jun 09, 2009 | 20.55 | 20.82 | 20.23 | 20.68 | 15,618,703 | +0.18(+0.88%) |
Jun 08, 2009 | 20.45 | 20.77 | 20.03 | 20.50 | 15,725,311 | +0.23(+1.13%) |
Jun 05, 2009 | 21.02 | 21.14 | 20.06 | 20.27 | 17,552,162 | -0.47(-2.25%) |
Jun 04, 2009 | 20.15 | 20.84 | 20.05 | 20.74 | 24,234,352 | +0.73(+3.63%) |
Jun 03, 2009 | 19.91 | 20.29 | 19.75 | 20.01 | 15,119,903 | +0.01(+0.07%) |
Jun 02, 2009 | 19.60 | 20.20 | 19.60 | 20.00 | 14,734,276 | +0.28(+1.42%) |
Jun 01, 2009 | 20.19 | 20.51 | 19.62 | 19.72 | 23,038,804 | -0.24(-1.19%) |
May 29, 2009 | 20.08 | 20.08 | 19.39 | 19.95 | 18,812,450 | -0.03(-0.14%) |
May 28, 2009 | 20.02 | 20.25 | 19.72 | 19.98 | 19,685,208 | +0.28(+1.42%) |
May 27, 2009 | 20.51 | 20.79 | 19.69 | 19.70 | 24,440,350 | -1.01(-4.89%) |
May 26, 2009 | 19.26 | 20.79 | 19.26 | 20.72 | 24,608,414 | +1.39(+7.17%) |
May 22, 2009 | 19.61 | 19.96 | 19.17 | 19.33 | 12,158,175 | -0.21(-1.07%) |
May 21, 2009 | 18.97 | 19.92 | 18.90 | 19.54 | 21,716,256 | +0.39(+2.03%) |
May 20, 2009 | 20.36 | 20.38 | 19.00 | 19.15 | 28,659,606 | -0.75(-3.79%) |
May 19, 2009 | 20.39 | 20.81 | 19.88 | 19.90 | 28,485,316 | -0.55(-2.67%) |
May 18, 2009 | 20.17 | 20.55 | 19.72 | 20.45 | 32,617,924 | +0.57(+2.85%) |
May 15, 2009 | 20.18 | 20.38 | 19.75 | 19.88 | 20,725,096 | -0.55(-2.67%) |
May 14, 2009 | 20.08 | 20.60 | 19.77 | 20.43 | 28,727,638 | +0.35(+1.75%) |
May 13, 2009 | 20.16 | 20.76 | 19.94 | 20.08 | 31,819,194 | -0.34(-1.69%) |
May 12, 2009 | 20.73 | 20.89 | 20.14 | 20.42 | 66,607,948 | -0.80(-3.79%) |
May 11, 2009 | 22.41 | 22.58 | 21.23 | 21.23 | 25,994,858 | -1.87(-8.09%) |
May 08, 2009 | 21.64 | 23.09 | 21.38 | 23.09 | 31,706,376 | -0.34(-1.44%) |
May 07, 2009 | 23.06 | 24.15 | 20.48 | 23.43 | 48,124,624 | +1.55(+7.09%) |
May 06, 2009 | 20.32 | 21.94 | 20.08 | 21.88 | 34,424,604 | +2.19(+11.13%) |
May 05, 2009 | 19.65 | 20.32 | 19.42 | 19.69 | 16,200,224 | -0.31(-1.54%) |
May 04, 2009 | 18.95 | 20.36 | 18.80 | 20.00 | 28,823,858 | +1.39(+7.49%) |