Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.91 | 22.16 | 21.75 | 21.99 | 30,711,402 | +0.02(+0.11%) |
Jul 30, 2009 | 21.56 | 22.28 | 21.53 | 21.97 | 50,586,384 | +0.74(+3.47%) |
Jul 29, 2009 | 21.33 | 21.51 | 21.02 | 21.23 | 26,735,420 | -0.31(-1.42%) |
Jul 28, 2009 | 21.43 | 21.61 | 21.21 | 21.54 | 28,126,536 | +0.04(+0.20%) |
Jul 27, 2009 | 21.28 | 21.67 | 21.13 | 21.50 | 27,763,292 | +0.27(+1.27%) |
Jul 24, 2009 | 20.97 | 21.31 | 20.73 | 21.23 | 26,634,816 | +0.18(+0.87%) |
Jul 23, 2009 | 20.38 | 21.35 | 20.27 | 21.04 | 51,897,072 | +0.71(+3.47%) |
Jul 22, 2009 | 20.00 | 20.63 | 19.98 | 20.34 | 34,612,196 | +0.02(+0.09%) |
Jul 21, 2009 | 20.52 | 20.55 | 19.89 | 20.32 | 30,824,648 | -0.04(-0.21%) |
Jul 20, 2009 | 19.91 | 20.45 | 19.91 | 20.36 | 56,543,268 | +0.64(+3.23%) |
Jul 17, 2009 | 20.07 | 20.08 | 19.57 | 19.72 | 35,411,940 | -0.47(-2.34%) |
Jul 16, 2009 | 19.75 | 20.34 | 19.55 | 20.20 | 35,227,200 | +0.26(+1.29%) |
Jul 15, 2009 | 19.60 | 20.20 | 19.45 | 19.94 | 48,539,784 | +0.66(+3.44%) |
Jul 14, 2009 | 19.06 | 19.40 | 18.75 | 19.27 | 37,428,632 | +0.22(+1.16%) |
Jul 13, 2009 | 18.51 | 19.16 | 18.51 | 19.05 | 48,439,572 | +0.72(+3.95%) |
Jul 10, 2009 | 18.17 | 18.45 | 17.88 | 18.33 | 34,599,268 | -0.03(-0.17%) |
Jul 09, 2009 | 18.81 | 18.92 | 18.33 | 18.36 | 29,707,084 | -0.30(-1.61%) |
Jul 08, 2009 | 18.91 | 19.02 | 18.15 | 18.66 | 48,976,492 | -0.18(-0.98%) |
Jul 07, 2009 | 19.54 | 19.57 | 18.77 | 18.85 | 44,061,108 | -0.72(-3.70%) |
Jul 06, 2009 | 18.98 | 19.65 | 18.83 | 19.57 | 37,279,692 | +0.40(+2.08%) |
Jul 02, 2009 | 19.82 | 19.82 | 19.13 | 19.17 | 40,308,404 | -0.91(-4.55%) |
Jul 01, 2009 | 19.89 | 20.27 | 19.84 | 20.08 | 26,419,232 | +0.20(+0.99%) |
Jun 30, 2009 | 19.81 | 20.03 | 19.68 | 19.89 | 29,648,756 | +0.13(+0.65%) |
Jun 29, 2009 | 19.81 | 19.88 | 19.43 | 19.76 | 21,880,800 | +0.05(+0.25%) |
Jun 26, 2009 | 19.45 | 19.88 | 19.35 | 19.71 | 28,004,586 | +0.17(+0.88%) |
Jun 25, 2009 | 19.08 | 19.54 | 19.00 | 19.54 | 37,610,700 | +0.31(+1.60%) |
Jun 24, 2009 | 19.20 | 19.45 | 19.05 | 19.23 | 36,922,064 | +0.02(+0.13%) |
Jun 23, 2009 | 19.11 | 19.51 | 18.94 | 19.21 | 38,862,028 | +0.17(+0.87%) |
Jun 22, 2009 | 19.74 | 19.90 | 18.97 | 19.04 | 48,884,412 | -1.02(-5.11%) |
Jun 19, 2009 | 19.95 | 20.10 | 19.75 | 20.07 | 33,392,932 | +0.21(+1.08%) |
Jun 18, 2009 | 19.74 | 19.97 | 19.50 | 19.85 | 32,954,842 | +0.10(+0.50%) |
Jun 17, 2009 | 20.01 | 20.13 | 19.45 | 19.75 | 45,639,668 | -0.28(-1.41%) |
Jun 16, 2009 | 20.45 | 20.57 | 19.74 | 20.04 | 38,432,684 | -0.29(-1.42%) |
Jun 15, 2009 | 20.98 | 21.01 | 20.09 | 20.32 | 47,906,152 | -0.96(-4.50%) |
Jun 12, 2009 | 20.64 | 21.32 | 20.54 | 21.28 | 33,018,722 | +0.58(+2.82%) |
Jun 11, 2009 | 21.04 | 21.22 | 20.64 | 20.70 | 34,405,652 | -0.39(-1.86%) |
Jun 10, 2009 | 21.66 | 21.69 | 20.58 | 21.09 | 45,081,288 | -0.41(-1.91%) |
Jun 09, 2009 | 21.66 | 21.67 | 21.30 | 21.50 | 32,352,450 | +0.02(+0.11%) |
Jun 08, 2009 | 21.49 | 21.79 | 21.20 | 21.48 | 34,183,912 | -0.08(-0.37%) |
Jun 05, 2009 | 22.13 | 22.13 | 21.41 | 21.56 | 45,597,828 | -0.28(-1.26%) |
Jun 04, 2009 | 21.34 | 22.05 | 21.20 | 21.83 | 42,379,724 | +0.63(+2.95%) |
Jun 03, 2009 | 21.07 | 21.26 | 20.88 | 21.21 | 31,211,508 | -0.05(-0.23%) |
Jun 02, 2009 | 21.41 | 21.62 | 21.10 | 21.26 | 49,291,896 | -0.32(-1.48%) |
Jun 01, 2009 | 20.98 | 22.17 | 20.93 | 21.58 | 93,218,528 | +0.87(+4.21%) |
May 29, 2009 | 20.31 | 20.72 | 19.93 | 20.70 | 46,491,720 | +0.55(+2.74%) |
May 28, 2009 | 20.01 | 20.27 | 19.47 | 20.15 | 51,838,236 | +0.37(+1.89%) |
May 27, 2009 | 20.57 | 20.57 | 19.60 | 19.78 | 59,797,900 | -0.68(-3.33%) |
May 26, 2009 | 19.26 | 20.64 | 19.17 | 20.46 | 68,866,760 | +1.01(+5.17%) |
May 22, 2009 | 19.93 | 20.17 | 19.38 | 19.45 | 40,690,200 | -0.42(-2.13%) |
May 21, 2009 | 19.54 | 20.14 | 19.34 | 19.88 | 48,859,836 | +0.04(+0.19%) |
May 20, 2009 | 20.42 | 20.89 | 19.76 | 19.84 | 57,229,108 | -0.23(-1.16%) |
May 19, 2009 | 20.34 | 20.67 | 19.87 | 20.07 | 71,801,536 | -0.33(-1.59%) |
May 18, 2009 | 19.20 | 20.62 | 19.16 | 20.40 | 80,005,840 | +1.42(+7.50%) |
May 15, 2009 | 19.49 | 19.69 | 18.59 | 18.97 | 60,796,536 | -0.64(-3.28%) |
May 14, 2009 | 18.85 | 19.88 | 18.56 | 19.62 | 68,688,064 | +0.61(+3.19%) |
May 13, 2009 | 19.78 | 19.81 | 18.86 | 19.01 | 76,077,704 | -1.39(-6.80%) |
May 12, 2009 | 20.73 | 20.86 | 19.59 | 20.40 | 68,065,184 | -0.33(-1.60%) |
May 11, 2009 | 20.69 | 21.09 | 20.45 | 20.73 | 59,828,832 | -0.63(-2.93%) |
May 08, 2009 | 20.34 | 21.51 | 20.05 | 21.35 | 95,024,560 | +1.81(+9.26%) |
May 07, 2009 | 21.51 | 21.52 | 19.50 | 19.54 | 100,798,016 | -1.68(-7.92%) |
May 06, 2009 | 20.96 | 21.37 | 20.27 | 21.23 | 83,657,840 | +0.69(+3.35%) |
May 05, 2009 | 20.91 | 21.08 | 20.30 | 20.54 | 74,421,520 | -0.71(-3.35%) |
May 04, 2009 | 20.29 | 21.26 | 20.29 | 21.25 | 83,150,592 | +1.69(+8.66%) |