Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.97 | 21.29 | 20.59 | 21.11 | 9,302,655 | +0.15(+0.72%) |
Jul 30, 2009 | 21.03 | 21.41 | 20.92 | 20.96 | 9,799,074 | +0.36(+1.75%) |
Jul 29, 2009 | 20.42 | 20.73 | 20.04 | 20.60 | 11,383,643 | -0.16(-0.76%) |
Jul 28, 2009 | 21.01 | 21.20 | 20.50 | 20.76 | 10,051,297 | -0.39(-1.86%) |
Jul 27, 2009 | 21.30 | 21.36 | 20.70 | 21.15 | 10,312,385 | -0.13(-0.62%) |
Jul 24, 2009 | 21.54 | 21.65 | 20.65 | 21.28 | 1,940 | -0.43(-1.96%) |
Jul 23, 2009 | 21.54 | 22.83 | 21.50 | 21.71 | 24,440,290 | -0.03(-0.13%) |
Jul 22, 2009 | 21.34 | 22.05 | 21.25 | 21.74 | 15,110,523 | +0.22(+1.01%) |
Jul 21, 2009 | 21.70 | 21.88 | 21.19 | 21.52 | 11,531,179 | +0.14(+0.67%) |
Jul 20, 2009 | 21.00 | 21.68 | 21.00 | 21.38 | 12,908,293 | +0.52(+2.50%) |
Jul 17, 2009 | 20.67 | 21.11 | 20.59 | 20.85 | 10,687,575 | +0.11(+0.51%) |
Jul 16, 2009 | 20.30 | 20.92 | 20.20 | 20.75 | 10,184,355 | +0.32(+1.58%) |
Jul 15, 2009 | 19.81 | 20.50 | 19.71 | 20.43 | 14,933,745 | +0.87(+4.47%) |
Jul 14, 2009 | 19.19 | 19.61 | 19.11 | 19.55 | 14,988,363 | +0.75(+3.96%) |
Jul 13, 2009 | 18.42 | 18.84 | 18.39 | 18.81 | 9,858,547 | +0.32(+1.75%) |
Jul 10, 2009 | 18.08 | 18.59 | 17.98 | 18.48 | 10,797,465 | +0.25(+1.37%) |
Jul 09, 2009 | 18.05 | 18.58 | 18.05 | 18.23 | 11,207,309 | +0.29(+1.64%) |
Jul 08, 2009 | 18.03 | 18.16 | 17.42 | 17.94 | 11,773,519 | -0.05(-0.29%) |
Jul 07, 2009 | 18.54 | 18.73 | 17.88 | 17.99 | 13,581,849 | -0.62(-3.33%) |
Jul 06, 2009 | 18.53 | 18.68 | 18.22 | 18.61 | 12,340,734 | -0.07(-0.35%) |
Jul 02, 2009 | 19.13 | 19.13 | 18.63 | 18.68 | 10,404,946 | -0.68(-3.51%) |
Jul 01, 2009 | 19.17 | 19.74 | 19.12 | 19.36 | 10,360,822 | +0.25(+1.33%) |
Jun 30, 2009 | 19.24 | 19.61 | 18.83 | 19.10 | 8,894,314 | -0.23(-1.18%) |
Jun 29, 2009 | 19.69 | 19.72 | 19.24 | 19.33 | 9,498,445 | -0.23(-1.16%) |
Jun 26, 2009 | 19.42 | 19.65 | 19.23 | 19.56 | 20,272,786 | +0.06(+0.32%) |
Jun 25, 2009 | 18.97 | 19.62 | 18.88 | 19.50 | 13,469,867 | +0.98(+5.31%) |
Jun 24, 2009 | 18.30 | 18.86 | 18.23 | 18.51 | 12,980,272 | +0.35(+1.94%) |
Jun 23, 2009 | 18.09 | 18.35 | 17.75 | 18.16 | 9,613,474 | +0.08(+0.45%) |
Jun 22, 2009 | 18.92 | 18.96 | 18.03 | 18.08 | 10,956,737 | -1.00(-5.25%) |
Jun 19, 2009 | 18.83 | 19.22 | 18.56 | 19.08 | 14,194,521 | +0.45(+2.42%) |
Jun 18, 2009 | 18.89 | 19.00 | 18.45 | 18.63 | 10,585,000 | -0.23(-1.23%) |
Jun 17, 2009 | 18.74 | 19.13 | 18.53 | 18.86 | 11,911,654 | -0.11(-0.56%) |
Jun 16, 2009 | 19.04 | 19.52 | 18.91 | 18.97 | 10,411,312 | +0.03(+0.17%) |
Jun 15, 2009 | 19.82 | 19.82 | 18.68 | 18.94 | 12,429,919 | -1.01(-5.08%) |
Jun 12, 2009 | 19.37 | 19.97 | 19.32 | 19.95 | 10,768,784 | +0.44(+2.26%) |
Jun 11, 2009 | 19.65 | 19.95 | 19.29 | 19.51 | 9,845,050 | -0.10(-0.51%) |
Jun 10, 2009 | 19.94 | 20.09 | 19.26 | 19.61 | 8,695,131 | -0.18(-0.91%) |
Jun 09, 2009 | 19.78 | 20.35 | 19.63 | 19.79 | 10,689,417 | -0.03(-0.15%) |
Jun 08, 2009 | 19.99 | 20.07 | 19.59 | 19.82 | 12,590,224 | +0.07(+0.37%) |
Jun 05, 2009 | 20.02 | 20.12 | 19.46 | 19.74 | 11,361,658 | +0.18(+0.90%) |
Jun 04, 2009 | 19.10 | 19.70 | 18.87 | 19.57 | 11,037,030 | +0.56(+2.95%) |
Jun 03, 2009 | 19.33 | 19.52 | 18.75 | 19.01 | 14,414,174 | -0.44(-2.29%) |
Jun 02, 2009 | 19.18 | 19.79 | 19.00 | 19.45 | 16,512,519 | +0.38(+1.99%) |
Jun 01, 2009 | 18.58 | 19.53 | 18.27 | 19.07 | 21,207,556 | +0.99(+5.48%) |
May 29, 2009 | 16.87 | 18.10 | 16.83 | 18.08 | 23,883,214 | +1.36(+8.14%) |
May 28, 2009 | 16.79 | 16.82 | 16.15 | 16.72 | 13,430,054 | +0.09(+0.55%) |
May 27, 2009 | 17.54 | 17.65 | 16.59 | 16.63 | 20,134,058 | -0.95(-5.41%) |
May 26, 2009 | 17.03 | 17.93 | 16.84 | 17.58 | 16,455,557 | +0.64(+3.77%) |
May 22, 2009 | 16.89 | 17.27 | 16.88 | 16.94 | 9,616,728 | +0.06(+0.33%) |
May 21, 2009 | 17.42 | 17.48 | 16.73 | 16.88 | 14,549,796 | -0.91(-5.13%) |
May 20, 2009 | 17.85 | 18.50 | 17.72 | 17.80 | 13,123,671 | +0.12(+0.69%) |
May 19, 2009 | 17.86 | 18.16 | 17.60 | 17.68 | 9,720,048 | -0.11(-0.62%) |
May 18, 2009 | 17.28 | 17.80 | 17.11 | 17.79 | 13,745,027 | +0.69(+4.06%) |
May 15, 2009 | 16.78 | 17.47 | 16.72 | 17.09 | 12,349,481 | +0.25(+1.48%) |
May 14, 2009 | 16.85 | 17.34 | 16.76 | 16.84 | 12,530,669 | -0.01(-0.09%) |
May 13, 2009 | 17.48 | 17.48 | 16.76 | 16.86 | 17,988,644 | -0.87(-4.93%) |
May 12, 2009 | 18.23 | 18.34 | 17.49 | 17.73 | 19,424,588 | -0.37(-2.07%) |
May 11, 2009 | 18.61 | 18.78 | 18.01 | 18.11 | 14,180,607 | -0.77(-4.08%) |
May 08, 2009 | 18.84 | 19.25 | 18.66 | 18.88 | 19,834,956 | +0.26(+1.38%) |
May 07, 2009 | 19.64 | 19.64 | 18.56 | 18.62 | 14,892,720 | -0.83(-4.26%) |
May 06, 2009 | 19.48 | 19.81 | 18.93 | 19.45 | 11,347,161 | +0.33(+1.75%) |
May 05, 2009 | 19.54 | 19.68 | 18.79 | 19.12 | 18,946,206 | -0.45(-2.31%) |
May 04, 2009 | 18.36 | 19.66 | 18.36 | 19.57 | 23,351,496 | +1.23(+6.68%) |