Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.82 | 22.17 | 21.77 | 21.81 | 3,086,466 | +0.02(+0.09%) |
Jul 30, 2009 | 22.30 | 22.47 | 21.68 | 21.79 | 5,722,269 | -0.13(-0.59%) |
Jul 29, 2009 | 22.35 | 22.48 | 21.81 | 21.92 | 4,807,262 | -0.59(-2.62%) |
Jul 28, 2009 | 22.45 | 22.95 | 22.28 | 22.51 | 7,932,686 | +0.61(+2.79%) |
Jul 27, 2009 | 21.76 | 22.30 | 21.52 | 21.90 | 4,747,879 | -0.40(-1.79%) |
Jul 24, 2009 | 21.77 | 22.33 | 21.48 | 22.30 | 4,907,280 | +0.34(+1.55%) |
Jul 23, 2009 | 20.82 | 22.13 | 20.82 | 21.96 | 7,719,195 | +0.82(+3.88%) |
Jul 22, 2009 | 20.50 | 21.35 | 20.30 | 21.14 | 9,222,701 | +0.80(+3.93%) |
Jul 21, 2009 | 19.19 | 20.38 | 19.15 | 20.34 | 8,280,875 | +1.03(+5.33%) |
Jul 20, 2009 | 18.77 | 19.37 | 18.75 | 19.31 | 3,611,720 | +0.54(+2.88%) |
Jul 17, 2009 | 18.73 | 18.88 | 18.58 | 18.77 | 2,661,193 | +0.09(+0.48%) |
Jul 16, 2009 | 18.29 | 18.75 | 18.17 | 18.68 | 2,709,445 | +0.22(+1.19%) |
Jul 15, 2009 | 18.16 | 18.48 | 18.10 | 18.46 | 4,288,607 | +0.42(+2.33%) |
Jul 14, 2009 | 17.86 | 18.05 | 17.74 | 18.04 | 3,215,457 | +0.08(+0.45%) |
Jul 13, 2009 | 17.61 | 18.00 | 17.28 | 17.96 | 2,663,150 | +0.17(+0.96%) |
Jul 10, 2009 | 17.60 | 18.05 | 17.56 | 17.79 | 4,699,395 | +0.04(+0.23%) |
Jul 09, 2009 | 17.00 | 17.96 | 16.91 | 17.75 | 6,503,909 | +0.74(+4.35%) |
Jul 08, 2009 | 17.68 | 17.90 | 16.91 | 17.01 | 8,001,255 | -0.68(-3.84%) |
Jul 07, 2009 | 18.12 | 18.30 | 17.69 | 17.69 | 3,915,464 | -0.48(-2.64%) |
Jul 06, 2009 | 18.07 | 18.22 | 17.78 | 18.17 | 4,761,176 | +0.06(+0.33%) |
Jul 02, 2009 | 18.63 | 18.74 | 18.05 | 18.11 | 4,578,238 | -0.55(-2.95%) |
Jul 01, 2009 | 19.12 | 19.24 | 18.64 | 18.66 | 6,695,325 | -0.32(-1.69%) |
Jun 30, 2009 | 19.54 | 19.65 | 18.93 | 18.98 | 4,540,012 | -0.56(-2.87%) |
Jun 29, 2009 | 20.12 | 20.12 | 19.50 | 19.54 | 4,133,859 | -0.21(-1.06%) |
Jun 26, 2009 | 19.68 | 20.10 | 19.68 | 19.75 | 3,524,470 | -0.33(-1.64%) |
Jun 25, 2009 | 19.91 | 20.14 | 19.52 | 20.08 | 2,540,073 | +0.24(+1.21%) |
Jun 24, 2009 | 19.57 | 20.12 | 19.57 | 19.84 | 3,195,531 | +0.10(+0.51%) |
Jun 23, 2009 | 19.87 | 19.98 | 19.58 | 19.74 | 2,831,994 | -0.06(-0.30%) |
Jun 22, 2009 | 20.25 | 20.40 | 19.77 | 19.80 | 3,148,477 | -0.74(-3.60%) |
Jun 19, 2009 | 20.99 | 21.05 | 20.34 | 20.54 | 3,646,146 | -0.18(-0.87%) |
Jun 18, 2009 | 20.99 | 21.00 | 20.51 | 20.72 | 2,006,933 | -0.25(-1.19%) |
Jun 17, 2009 | 21.08 | 21.23 | 20.84 | 20.97 | 2,686,947 | -0.01(-0.05%) |
Jun 16, 2009 | 21.13 | 21.62 | 20.95 | 20.98 | 2,024,073 | -0.33(-1.55%) |
Jun 15, 2009 | 21.97 | 21.97 | 21.11 | 21.31 | 2,757,666 | -0.93(-4.18%) |
Jun 12, 2009 | 22.12 | 22.33 | 21.82 | 22.24 | 2,090,230 | -0.16(-0.71%) |
Jun 11, 2009 | 22.22 | 22.74 | 22.20 | 22.40 | 1,903,426 | +0.10(+0.45%) |
Jun 10, 2009 | 22.51 | 22.65 | 21.88 | 22.30 | 2,118,382 | -0.16(-0.71%) |
Jun 09, 2009 | 22.18 | 22.59 | 21.95 | 22.46 | 2,858,437 | +0.43(+1.95%) |
Jun 08, 2009 | 21.92 | 22.24 | 21.63 | 22.03 | 2,998,355 | -0.14(-0.63%) |
Jun 05, 2009 | 22.38 | 22.60 | 21.83 | 22.17 | 3,487,876 | -0.02(-0.09%) |
Jun 04, 2009 | 22.19 | 22.37 | 21.76 | 22.19 | 2,771,190 | +0.11(+0.50%) |
Jun 03, 2009 | 22.72 | 22.35 | 21.63 | 22.08 | 2,345,135 | -0.14(-0.63%) |
Jun 02, 2009 | 22.72 | 22.85 | 22.17 | 22.22 | 2,991,129 | -0.44(-1.94%) |
Jun 01, 2009 | 21.46 | 22.75 | 21.46 | 22.66 | 5,231,625 | +1.20(+5.59%) |
May 29, 2009 | 21.10 | 21.50 | 20.82 | 21.46 | 3,544,085 | +0.27(+1.27%) |
May 28, 2009 | 21.31 | 21.68 | 20.75 | 21.19 | 3,055,195 | +0.03(+0.14%) |
May 27, 2009 | 21.18 | 21.86 | 20.94 | 21.16 | 3,602,754 | +0.04(+0.19%) |
May 26, 2009 | 20.10 | 21.22 | 20.10 | 21.12 | 5,171,121 | +0.42(+2.03%) |
May 22, 2009 | 21.34 | 21.52 | 20.55 | 20.70 | 11,798,246 | +1.87(+9.93%) |
May 21, 2009 | 18.78 | 19.00 | 18.54 | 18.83 | 5,866,993 | -0.31(-1.62%) |
May 20, 2009 | 19.48 | 19.88 | 19.00 | 19.14 | 3,886,829 | -0.28(-1.44%) |
May 19, 2009 | 19.54 | 19.86 | 19.25 | 19.42 | 4,220,836 | -0.06(-0.31%) |
May 18, 2009 | 19.05 | 19.48 | 18.53 | 19.48 | 2,487,980 | +0.48(+2.53%) |
May 15, 2009 | 18.79 | 19.29 | 18.43 | 19.00 | 2,986,399 | +0.16(+0.85%) |
May 14, 2009 | 18.63 | 19.12 | 18.58 | 18.84 | 2,039,088 | +0.34(+1.84%) |
May 13, 2009 | 19.01 | 19.20 | 18.50 | 18.50 | 2,863,487 | -0.90(-4.64%) |
May 12, 2009 | 19.88 | 19.95 | 19.10 | 19.40 | 2,059,658 | -0.40(-2.02%) |
May 11, 2009 | 19.42 | 19.99 | 19.00 | 19.80 | 2,084,952 | +0.10(+0.51%) |
May 08, 2009 | 19.72 | 20.05 | 19.33 | 19.70 | 4,074,302 | +0.23(+1.18%) |
May 07, 2009 | 20.33 | 20.57 | 19.25 | 19.47 | 4,228,603 | -1.00(-4.89%) |
May 06, 2009 | 20.65 | 20.66 | 19.87 | 20.47 | 3,074,818 | +0.03(+0.15%) |
May 05, 2009 | 20.30 | 20.65 | 20.08 | 20.44 | 3,623,764 | -0.03(-0.15%) |
May 04, 2009 | 19.86 | 20.52 | 19.75 | 20.47 | 3,159,403 | +0.84(+4.28%) |