Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.41 | 19.79 | 19.23 | 19.73 | 30,386,976 | +0.23(+1.20%) |
Jul 30, 2009 | 19.62 | 19.82 | 19.35 | 19.50 | 30,679,696 | +0.15(+0.77%) |
Jul 29, 2009 | 19.82 | 19.83 | 19.13 | 19.35 | 43,040,092 | -0.92(-4.54%) |
Jul 28, 2009 | 20.20 | 20.35 | 19.93 | 20.27 | 31,062,598 | -0.13(-0.62%) |
Jul 27, 2009 | 20.42 | 20.65 | 20.24 | 20.40 | 25,108,338 | +0.10(+0.51%) |
Jul 24, 2009 | 19.75 | 20.36 | 19.75 | 20.29 | 27,371,132 | +0.43(+2.18%) |
Jul 23, 2009 | 19.46 | 19.95 | 19.44 | 19.86 | 27,337,856 | +0.37(+1.92%) |
Jul 22, 2009 | 19.39 | 19.70 | 19.24 | 19.48 | 24,673,754 | -0.15(-0.78%) |
Jul 21, 2009 | 19.66 | 19.83 | 19.41 | 19.64 | 27,276,582 | +0.14(+0.72%) |
Jul 20, 2009 | 19.36 | 19.56 | 19.21 | 19.50 | 28,585,484 | +0.37(+1.91%) |
Jul 17, 2009 | 19.14 | 19.29 | 18.96 | 19.13 | 24,418,078 | +0.00(+0.02%) |
Jul 16, 2009 | 18.69 | 19.23 | 18.66 | 19.13 | 25,718,950 | +0.33(+1.75%) |
Jul 15, 2009 | 18.59 | 18.87 | 18.54 | 18.80 | 30,421,948 | +0.49(+2.69%) |
Jul 14, 2009 | 18.43 | 18.62 | 18.14 | 18.31 | 32,174,710 | -0.03(-0.17%) |
Jul 13, 2009 | 17.84 | 18.35 | 17.80 | 18.34 | 29,074,606 | +0.41(+2.27%) |
Jul 10, 2009 | 17.91 | 17.99 | 17.63 | 17.93 | 28,152,228 | -0.27(-1.46%) |
Jul 09, 2009 | 18.04 | 18.49 | 18.00 | 18.20 | 35,653,580 | +0.39(+2.21%) |
Jul 08, 2009 | 17.97 | 18.09 | 17.43 | 17.80 | 50,778,208 | -0.25(-1.38%) |
Jul 07, 2009 | 18.39 | 18.44 | 17.85 | 18.05 | 36,477,212 | -0.38(-2.06%) |
Jul 06, 2009 | 18.12 | 18.46 | 17.94 | 18.43 | 30,451,012 | -0.06(-0.32%) |
Jul 02, 2009 | 18.73 | 18.75 | 18.49 | 18.49 | 27,634,222 | -0.50(-2.61%) |
Jul 01, 2009 | 19.32 | 19.38 | 18.96 | 18.99 | 26,512,424 | +0.00(+0.00%) |
Jun 30, 2009 | 19.01 | 19.21 | 18.64 | 18.99 | 46,749,264 | -0.07(-0.36%) |
Jun 29, 2009 | 19.07 | 19.22 | 18.90 | 19.05 | 29,726,538 | +0.27(+1.42%) |
Jun 26, 2009 | 18.88 | 18.94 | 18.65 | 18.79 | 25,486,358 | -0.06(-0.34%) |
Jun 25, 2009 | 18.55 | 18.96 | 18.51 | 18.85 | 39,456,812 | +0.03(+0.14%) |
Jun 24, 2009 | 18.88 | 19.21 | 18.74 | 18.82 | 33,331,676 | +0.20(+1.09%) |
Jun 23, 2009 | 18.54 | 18.75 | 18.30 | 18.62 | 34,841,884 | +0.37(+2.03%) |
Jun 22, 2009 | 19.05 | 19.05 | 18.25 | 18.25 | 43,110,100 | -1.15(-5.91%) |
Jun 19, 2009 | 19.59 | 19.70 | 19.34 | 19.40 | 38,163,828 | +0.07(+0.37%) |
Jun 18, 2009 | 19.17 | 19.37 | 18.98 | 19.33 | 29,454,724 | +0.13(+0.66%) |
Jun 17, 2009 | 19.46 | 19.52 | 18.94 | 19.20 | 31,329,982 | -0.33(-1.71%) |
Jun 16, 2009 | 19.83 | 19.96 | 19.45 | 19.53 | 36,637,992 | -0.00(-0.01%) |
Jun 15, 2009 | 19.79 | 19.80 | 19.16 | 19.54 | 45,880,012 | -0.49(-2.47%) |
Jun 12, 2009 | 20.30 | 20.31 | 19.76 | 20.03 | 45,416,048 | -0.53(-2.59%) |
Jun 11, 2009 | 20.72 | 20.99 | 20.53 | 20.56 | 39,436,152 | -0.09(-0.46%) |
Jun 10, 2009 | 20.96 | 21.00 | 20.43 | 20.66 | 29,706,512 | +0.09(+0.46%) |
Jun 09, 2009 | 20.55 | 20.75 | 20.27 | 20.56 | 28,578,022 | +0.24(+1.18%) |
Jun 08, 2009 | 20.27 | 20.45 | 19.97 | 20.32 | 29,914,566 | +0.01(+0.04%) |
Jun 05, 2009 | 20.92 | 21.05 | 20.19 | 20.31 | 41,273,456 | -0.44(-2.11%) |
Jun 04, 2009 | 20.81 | 20.94 | 20.40 | 20.75 | 43,911,920 | +0.15(+0.75%) |
Jun 03, 2009 | 21.34 | 21.34 | 20.29 | 20.60 | 46,538,908 | -1.04(-4.80%) |
Jun 02, 2009 | 21.67 | 21.99 | 21.57 | 21.64 | 31,569,912 | +0.01(+0.06%) |
Jun 01, 2009 | 21.23 | 21.75 | 21.09 | 21.62 | 29,783,770 | +0.93(+4.49%) |
May 29, 2009 | 20.97 | 21.06 | 20.52 | 20.69 | 31,021,050 | +0.10(+0.50%) |
May 28, 2009 | 20.25 | 20.71 | 20.24 | 20.59 | 33,566,912 | +0.51(+2.56%) |
May 27, 2009 | 20.38 | 20.81 | 19.98 | 20.07 | 24,764,282 | -0.25(-1.24%) |
May 26, 2009 | 19.86 | 20.38 | 19.73 | 20.33 | 22,470,978 | +0.29(+1.47%) |
May 22, 2009 | 20.28 | 20.39 | 19.98 | 20.03 | 16,697,066 | -0.13(-0.63%) |
May 21, 2009 | 20.40 | 20.47 | 19.92 | 20.16 | 26,424,514 | -0.69(-3.31%) |
May 20, 2009 | 21.12 | 21.36 | 20.78 | 20.85 | 25,368,908 | +0.13(+0.63%) |
May 19, 2009 | 20.70 | 21.00 | 20.65 | 20.72 | 24,486,084 | +0.17(+0.83%) |
May 18, 2009 | 20.13 | 20.73 | 20.11 | 20.55 | 24,152,742 | +0.72(+3.62%) |
May 15, 2009 | 20.08 | 20.23 | 19.67 | 19.83 | 22,246,988 | -0.37(-1.81%) |
May 14, 2009 | 19.97 | 20.39 | 19.88 | 20.20 | 21,996,886 | +0.06(+0.31%) |
May 13, 2009 | 20.30 | 20.80 | 20.07 | 20.13 | 32,295,264 | -0.39(-1.91%) |
May 12, 2009 | 20.65 | 20.85 | 20.29 | 20.53 | 27,521,084 | +0.15(+0.75%) |
May 11, 2009 | 20.74 | 20.74 | 20.25 | 20.37 | 29,045,604 | -0.80(-3.79%) |
May 08, 2009 | 20.20 | 21.34 | 20.15 | 21.18 | 49,410,096 | +1.49(+7.59%) |
May 07, 2009 | 20.42 | 20.54 | 19.61 | 19.68 | 38,559,492 | -0.28(-1.40%) |
May 06, 2009 | 19.68 | 20.17 | 19.55 | 19.96 | 31,034,156 | +0.57(+2.93%) |
May 05, 2009 | 19.95 | 19.99 | 19.28 | 19.39 | 22,116,926 | -0.41(-2.07%) |
May 04, 2009 | 19.81 | 19.87 | 19.67 | 19.80 | 30,933,900 | +0.62(+3.22%) |