Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.29 | 20.75 | 20.12 | 20.48 | 1,180,169 | +0.25(+1.25%) |
Jul 30, 2009 | 20.31 | 20.68 | 20.15 | 20.23 | 1,624,951 | +0.52(+2.63%) |
Jul 29, 2009 | 20.58 | 20.58 | 19.42 | 19.71 | 2,400,156 | -0.88(-4.26%) |
Jul 28, 2009 | 21.79 | 21.86 | 20.13 | 20.59 | 2,292,320 | -1.47(-6.68%) |
Jul 27, 2009 | 22.32 | 22.57 | 21.79 | 22.06 | 742,646 | -0.13(-0.60%) |
Jul 24, 2009 | 21.85 | 22.33 | 21.75 | 22.20 | 1,068,123 | +0.10(+0.43%) |
Jul 23, 2009 | 21.19 | 22.19 | 20.98 | 22.10 | 1,603,526 | +0.92(+4.34%) |
Jul 22, 2009 | 20.87 | 21.49 | 20.66 | 21.18 | 1,283,866 | +0.10(+0.45%) |
Jul 21, 2009 | 21.41 | 21.90 | 20.79 | 21.09 | 2,547,855 | -0.14(-0.67%) |
Jul 20, 2009 | 20.86 | 21.42 | 20.79 | 21.23 | 2,071,740 | +0.55(+2.66%) |
Jul 17, 2009 | 20.36 | 20.83 | 20.36 | 20.68 | 1,538,190 | +0.06(+0.28%) |
Jul 16, 2009 | 20.07 | 20.87 | 19.97 | 20.62 | 1,946,255 | +0.62(+3.12%) |
Jul 15, 2009 | 19.42 | 20.20 | 19.42 | 20.00 | 1,965,939 | +1.03(+5.43%) |
Jul 14, 2009 | 18.67 | 19.05 | 18.58 | 18.97 | 1,664,433 | +0.16(+0.84%) |
Jul 13, 2009 | 18.40 | 18.86 | 18.31 | 18.81 | 1,334,181 | +0.66(+3.64%) |
Jul 10, 2009 | 18.09 | 18.49 | 17.92 | 18.15 | 914,953 | -0.24(-1.32%) |
Jul 09, 2009 | 17.72 | 18.69 | 17.72 | 18.39 | 1,564,338 | +0.83(+4.72%) |
Jul 08, 2009 | 17.62 | 17.87 | 16.98 | 17.56 | 1,817,079 | -0.03(-0.15%) |
Jul 07, 2009 | 18.57 | 18.64 | 17.57 | 17.59 | 2,236,505 | -1.04(-5.59%) |
Jul 06, 2009 | 20.02 | 20.02 | 18.40 | 18.63 | 3,063,615 | -1.53(-7.60%) |
Jul 02, 2009 | 20.20 | 20.57 | 19.93 | 20.16 | 2,740,839 | -0.44(-2.15%) |
Jul 01, 2009 | 20.18 | 20.98 | 19.81 | 20.61 | 2,609,464 | +0.75(+3.78%) |
Jun 30, 2009 | 20.10 | 20.44 | 19.53 | 19.86 | 2,037,038 | -0.24(-1.21%) |
Jun 29, 2009 | 19.58 | 20.35 | 19.51 | 20.10 | 2,572,015 | +0.48(+2.42%) |
Jun 26, 2009 | 18.98 | 19.75 | 18.71 | 19.62 | 3,802,484 | +0.48(+2.48%) |
Jun 25, 2009 | 19.02 | 19.24 | 18.75 | 19.15 | 2,259,104 | +0.44(+2.37%) |
Jun 24, 2009 | 18.12 | 19.19 | 18.10 | 18.70 | 2,084,506 | +0.78(+4.36%) |
Jun 23, 2009 | 17.82 | 18.12 | 17.17 | 17.92 | 1,842,159 | +0.04(+0.24%) |
Jun 22, 2009 | 18.85 | 18.91 | 17.84 | 17.88 | 2,889,491 | -1.18(-6.18%) |
Jun 19, 2009 | 18.91 | 19.25 | 18.85 | 19.06 | 1,779,675 | +0.56(+3.03%) |
Jun 18, 2009 | 18.71 | 18.78 | 17.94 | 18.50 | 2,452,327 | -0.39(-2.04%) |
Jun 17, 2009 | 19.18 | 19.38 | 18.27 | 18.88 | 2,253,543 | -0.52(-2.67%) |
Jun 16, 2009 | 20.34 | 20.84 | 19.24 | 19.40 | 2,122,699 | -0.94(-4.62%) |
Jun 15, 2009 | 20.73 | 21.02 | 20.11 | 20.34 | 3,080,369 | -0.91(-4.30%) |
Jun 12, 2009 | 21.14 | 21.26 | 20.62 | 21.26 | 1,528,738 | -0.11(-0.52%) |
Jun 11, 2009 | 21.14 | 21.66 | 20.78 | 21.37 | 1,766,733 | +0.20(+0.92%) |
Jun 10, 2009 | 21.54 | 21.54 | 20.76 | 21.17 | 2,765,013 | +0.09(+0.43%) |
Jun 09, 2009 | 20.81 | 21.33 | 20.65 | 21.08 | 2,409,450 | +0.32(+1.53%) |
Jun 08, 2009 | 20.26 | 20.94 | 20.08 | 20.76 | 1,705,523 | -0.58(-2.72%) |
Jun 05, 2009 | 21.47 | 22.03 | 20.91 | 21.35 | 2,382,501 | +0.04(+0.20%) |
Jun 04, 2009 | 20.76 | 21.49 | 20.12 | 21.30 | 2,015,747 | +0.82(+4.00%) |
Jun 03, 2009 | 21.44 | 21.48 | 19.79 | 20.48 | 3,623,398 | -1.22(-5.60%) |
Jun 02, 2009 | 21.33 | 21.92 | 21.12 | 21.70 | 3,264,380 | +0.07(+0.32%) |
Jun 01, 2009 | 20.52 | 21.78 | 20.52 | 21.63 | 3,125,366 | +1.43(+7.06%) |
May 29, 2009 | 19.83 | 20.58 | 19.62 | 20.20 | 3,150,062 | +0.52(+2.66%) |
May 28, 2009 | 20.21 | 20.21 | 19.20 | 19.68 | 2,613,274 | -0.19(-0.96%) |
May 27, 2009 | 19.86 | 20.55 | 19.71 | 19.87 | 2,101,259 | -0.07(-0.34%) |
May 26, 2009 | 18.69 | 20.00 | 18.60 | 19.94 | 2,481,493 | +0.94(+4.95%) |
May 22, 2009 | 18.27 | 19.33 | 18.20 | 19.00 | 1,939,392 | +0.75(+4.08%) |
May 21, 2009 | 19.14 | 19.14 | 17.90 | 18.25 | 2,547,048 | -1.20(-6.19%) |
May 20, 2009 | 19.65 | 20.48 | 19.40 | 19.46 | 2,764,738 | -0.11(-0.57%) |
May 19, 2009 | 19.39 | 19.97 | 18.87 | 19.57 | 2,349,413 | +0.10(+0.49%) |
May 18, 2009 | 18.29 | 19.53 | 18.29 | 19.47 | 2,322,590 | +1.35(+7.43%) |
May 15, 2009 | 18.35 | 18.86 | 18.00 | 18.13 | 1,916,464 | -0.26(-1.41%) |
May 14, 2009 | 17.26 | 18.58 | 17.07 | 18.39 | 2,808,880 | +0.96(+5.49%) |
May 13, 2009 | 18.11 | 18.12 | 17.07 | 17.43 | 3,584,601 | -1.34(-7.12%) |
May 12, 2009 | 19.37 | 19.65 | 17.67 | 18.77 | 3,766,419 | -0.31(-1.61%) |
May 11, 2009 | 19.59 | 19.59 | 17.99 | 19.07 | 3,821,080 | -0.92(-4.60%) |
May 08, 2009 | 19.07 | 20.13 | 18.97 | 19.99 | 3,938,875 | +1.22(+6.50%) |
May 07, 2009 | 18.96 | 19.77 | 18.12 | 18.77 | 4,576,558 | -0.15(-0.78%) |
May 06, 2009 | 18.43 | 19.07 | 18.30 | 18.92 | 5,742,261 | +0.64(+3.53%) |
May 05, 2009 | 17.98 | 18.49 | 17.21 | 18.28 | 3,954,110 | +0.29(+1.62%) |
May 04, 2009 | 17.85 | 18.63 | 17.57 | 17.98 | 4,582,906 | +0.55(+3.15%) |