Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 23.16 | 23.63 | 23.12 | 23.51 | 3,191,089 | +0.52(+2.26%) |
Jul 30, 2009 | 22.77 | 23.08 | 22.64 | 22.99 | 2,460,412 | +0.62(+2.79%) |
Jul 29, 2009 | 22.62 | 22.68 | 22.36 | 22.36 | 2,425,598 | -0.42(-1.85%) |
Jul 28, 2009 | 22.68 | 22.80 | 22.51 | 22.79 | 1,321,095 | +0.05(+0.23%) |
Jul 27, 2009 | 22.64 | 22.77 | 22.47 | 22.73 | 1,407,244 | -0.11(-0.47%) |
Jul 24, 2009 | 22.65 | 22.87 | 22.60 | 22.84 | 1,366 | +0.05(+0.20%) |
Jul 23, 2009 | 22.39 | 22.98 | 22.38 | 22.80 | 2,109,134 | +0.11(+0.48%) |
Jul 22, 2009 | 22.59 | 22.80 | 22.55 | 22.69 | 2,098,769 | +0.05(+0.23%) |
Jul 21, 2009 | 22.70 | 22.71 | 22.51 | 22.64 | 1,911,982 | +0.26(+1.17%) |
Jul 20, 2009 | 22.58 | 22.60 | 22.25 | 22.37 | 3,493,194 | +0.53(+2.43%) |
Jul 17, 2009 | 21.88 | 21.94 | 21.77 | 21.84 | 2,450,669 | +0.20(+0.93%) |
Jul 16, 2009 | 21.63 | 21.76 | 21.50 | 21.64 | 4,469,348 | +0.54(+2.56%) |
Jul 15, 2009 | 20.91 | 21.14 | 20.80 | 21.10 | 2,184,573 | +0.62(+3.02%) |
Jul 14, 2009 | 20.57 | 20.62 | 20.33 | 20.48 | 2,056,327 | -0.03(-0.15%) |
Jul 13, 2009 | 20.33 | 20.58 | 20.24 | 20.51 | 1,480,144 | +0.30(+1.50%) |
Jul 10, 2009 | 20.12 | 20.29 | 20.08 | 20.21 | 1,649,758 | -0.43(-2.07%) |
Jul 09, 2009 | 20.69 | 20.74 | 20.59 | 20.64 | 1,862,441 | +0.10(+0.50%) |
Jul 08, 2009 | 20.69 | 20.80 | 20.41 | 20.53 | 2,447,048 | +0.13(+0.66%) |
Jul 07, 2009 | 20.61 | 20.66 | 20.40 | 20.40 | 2,054,042 | -0.46(-2.22%) |
Jul 06, 2009 | 20.67 | 20.87 | 20.63 | 20.86 | 1,187,144 | +0.19(+0.92%) |
Jul 02, 2009 | 20.86 | 20.86 | 20.67 | 20.67 | 1,275,520 | -0.61(-2.86%) |
Jul 01, 2009 | 21.21 | 21.38 | 21.14 | 21.28 | 2,731,596 | +0.26(+1.25%) |
Jun 30, 2009 | 21.05 | 21.11 | 20.80 | 21.02 | 2,610,151 | -0.20(-0.92%) |
Jun 29, 2009 | 20.94 | 21.23 | 20.91 | 21.21 | 1,135,761 | -0.09(-0.41%) |
Jun 26, 2009 | 20.98 | 21.36 | 20.95 | 21.30 | 2,391,473 | +0.09(+0.44%) |
Jun 25, 2009 | 20.84 | 21.22 | 20.82 | 21.21 | 4,569,779 | -0.12(-0.58%) |
Jun 24, 2009 | 21.47 | 21.65 | 21.19 | 21.33 | 1,895,209 | -0.42(-1.94%) |
Jun 23, 2009 | 21.85 | 21.87 | 21.63 | 21.76 | 3,589,437 | +0.55(+2.60%) |
Jun 22, 2009 | 21.49 | 21.50 | 21.14 | 21.20 | 1,813,588 | -0.41(-1.88%) |
Jun 19, 2009 | 21.53 | 21.77 | 21.53 | 21.61 | 1,932,584 | +0.05(+0.22%) |
Jun 18, 2009 | 21.48 | 21.67 | 21.44 | 21.56 | 3,005,148 | -0.01(-0.05%) |
Jun 17, 2009 | 21.23 | 21.68 | 21.23 | 21.58 | 3,468,353 | +0.49(+2.32%) |
Jun 16, 2009 | 21.21 | 21.35 | 21.09 | 21.09 | 1,557,085 | +0.02(+0.07%) |
Jun 15, 2009 | 21.46 | 21.46 | 20.97 | 21.07 | 2,244,196 | -0.55(-2.53%) |
Jun 12, 2009 | 21.42 | 21.67 | 21.35 | 21.62 | 5,122,034 | +0.86(+4.12%) |
Jun 11, 2009 | 20.61 | 20.88 | 20.58 | 20.76 | 2,348,379 | +0.35(+1.72%) |
Jun 10, 2009 | 20.54 | 20.55 | 20.25 | 20.41 | 3,273,229 | -0.28(-1.37%) |
Jun 09, 2009 | 20.72 | 20.76 | 20.57 | 20.69 | 1,689,372 | +0.17(+0.83%) |
Jun 08, 2009 | 20.53 | 20.63 | 20.37 | 20.52 | 2,605,822 | +0.19(+0.91%) |
Jun 05, 2009 | 20.46 | 20.49 | 20.24 | 20.34 | 2,402,989 | -0.29(-1.42%) |
Jun 04, 2009 | 20.59 | 20.76 | 20.53 | 20.63 | 2,264,882 | +0.18(+0.86%) |
Jun 03, 2009 | 20.47 | 20.51 | 20.33 | 20.46 | 2,003,581 | -0.05(-0.25%) |
Jun 02, 2009 | 20.23 | 20.60 | 20.23 | 20.51 | 3,709,560 | -0.28(-1.34%) |
Jun 01, 2009 | 20.79 | 20.99 | 20.68 | 20.79 | 2,105,004 | +0.16(+0.80%) |
May 29, 2009 | 20.59 | 20.68 | 20.43 | 20.62 | 2,780,939 | +0.21(+1.01%) |
May 28, 2009 | 20.44 | 20.52 | 20.29 | 20.42 | 1,911,813 | -0.19(-0.90%) |
May 27, 2009 | 20.86 | 20.86 | 20.57 | 20.60 | 1,707,615 | -0.21(-0.99%) |
May 26, 2009 | 20.54 | 20.89 | 20.52 | 20.81 | 1,571,498 | +0.15(+0.75%) |
May 22, 2009 | 20.71 | 20.82 | 20.61 | 20.65 | 1,553,223 | -0.09(-0.42%) |
May 21, 2009 | 20.34 | 20.79 | 20.34 | 20.74 | 2,649,310 | +0.00(+0.00%) |
May 20, 2009 | 20.71 | 20.92 | 20.71 | 20.74 | 2,279,390 | +0.18(+0.85%) |
May 19, 2009 | 20.48 | 20.64 | 20.39 | 20.57 | 2,295,523 | +0.12(+0.60%) |
May 18, 2009 | 20.36 | 20.47 | 20.16 | 20.44 | 2,892,640 | +0.23(+1.12%) |
May 15, 2009 | 20.37 | 20.57 | 20.08 | 20.21 | 3,529,024 | -0.45(-2.19%) |
May 14, 2009 | 20.71 | 20.75 | 20.61 | 20.67 | 4,109,975 | +0.15(+0.73%) |
May 13, 2009 | 20.61 | 20.76 | 20.45 | 20.52 | 4,815,717 | +0.62(+3.11%) |
May 12, 2009 | 20.08 | 20.17 | 19.82 | 19.90 | 6,406,741 | +0.36(+1.82%) |
May 11, 2009 | 19.45 | 19.61 | 19.42 | 19.54 | 2,925,336 | -0.22(-1.12%) |
May 08, 2009 | 19.56 | 19.80 | 19.41 | 19.77 | 11,509,050 | +0.04(+0.18%) |
May 07, 2009 | 19.69 | 19.87 | 19.59 | 19.73 | 3,206,511 | -0.16(-0.80%) |
May 06, 2009 | 19.94 | 19.94 | 19.68 | 19.89 | 5,336,060 | +0.47(+2.41%) |
May 05, 2009 | 19.44 | 19.51 | 19.28 | 19.42 | 2,889,067 | -0.46(-2.31%) |
May 04, 2009 | 19.47 | 19.92 | 19.45 | 19.88 | 3,028,166 | +0.36(+1.85%) |