Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.09 | 21.41 | 20.71 | 21.23 | 9,249,900 | +0.15(+0.72%) |
Jul 30, 2009 | 21.15 | 21.53 | 21.04 | 21.08 | 9,743,504 | +0.36(+1.75%) |
Jul 29, 2009 | 20.53 | 20.84 | 20.16 | 20.72 | 11,319,087 | -0.16(-0.76%) |
Jul 28, 2009 | 21.13 | 21.32 | 20.61 | 20.87 | 9,994,297 | -0.39(-1.86%) |
Jul 27, 2009 | 21.42 | 21.48 | 20.82 | 21.27 | 10,253,904 | -0.13(-0.62%) |
Jul 24, 2009 | 21.67 | 21.77 | 20.77 | 21.40 | 1,929 | -0.43(-1.96%) |
Jul 23, 2009 | 21.66 | 22.96 | 21.63 | 21.83 | 24,301,690 | -0.03(-0.13%) |
Jul 22, 2009 | 21.46 | 22.17 | 21.37 | 21.86 | 15,024,832 | +0.22(+1.01%) |
Jul 21, 2009 | 21.82 | 22.00 | 21.31 | 21.64 | 11,465,787 | +0.14(+0.67%) |
Jul 20, 2009 | 21.12 | 21.80 | 21.12 | 21.50 | 12,835,090 | +0.52(+2.50%) |
Jul 17, 2009 | 20.79 | 21.23 | 20.71 | 20.97 | 10,626,967 | +0.11(+0.51%) |
Jul 16, 2009 | 20.42 | 21.04 | 20.31 | 20.87 | 10,126,600 | +0.32(+1.58%) |
Jul 15, 2009 | 19.92 | 20.61 | 19.82 | 20.54 | 14,849,057 | +0.88(+4.47%) |
Jul 14, 2009 | 19.30 | 19.73 | 19.22 | 19.66 | 14,903,365 | +0.75(+3.96%) |
Jul 13, 2009 | 18.52 | 18.95 | 18.50 | 18.91 | 9,802,640 | +0.32(+1.75%) |
Jul 10, 2009 | 18.19 | 18.69 | 18.08 | 18.59 | 10,736,233 | +0.25(+1.37%) |
Jul 09, 2009 | 18.15 | 18.69 | 18.15 | 18.34 | 11,143,753 | +0.30(+1.64%) |
Jul 08, 2009 | 18.13 | 18.27 | 17.52 | 18.04 | 11,706,752 | -0.05(-0.29%) |
Jul 07, 2009 | 18.64 | 18.83 | 17.98 | 18.10 | 13,504,827 | -0.62(-3.33%) |
Jul 06, 2009 | 18.63 | 18.79 | 18.32 | 18.72 | 12,270,750 | -0.07(-0.35%) |
Jul 02, 2009 | 19.24 | 19.24 | 18.74 | 18.79 | 10,345,940 | -0.68(-3.51%) |
Jul 01, 2009 | 19.28 | 19.85 | 19.23 | 19.47 | 10,302,067 | +0.25(+1.33%) |
Jun 30, 2009 | 19.35 | 19.72 | 18.94 | 19.21 | 8,843,875 | -0.23(-1.18%) |
Jun 29, 2009 | 19.80 | 19.84 | 19.35 | 19.44 | 9,444,580 | -0.23(-1.16%) |
Jun 26, 2009 | 19.53 | 19.76 | 19.34 | 19.67 | 20,157,820 | +0.06(+0.32%) |
Jun 25, 2009 | 19.08 | 19.73 | 18.99 | 19.61 | 13,393,480 | +0.99(+5.31%) |
Jun 24, 2009 | 18.41 | 18.97 | 18.34 | 18.62 | 12,906,661 | +0.35(+1.94%) |
Jun 23, 2009 | 18.19 | 18.45 | 17.85 | 18.26 | 9,558,957 | +0.08(+0.45%) |
Jun 22, 2009 | 19.03 | 19.07 | 18.14 | 18.18 | 10,894,602 | -1.01(-5.25%) |
Jun 19, 2009 | 18.94 | 19.33 | 18.66 | 19.19 | 14,114,024 | +0.45(+2.42%) |
Jun 18, 2009 | 19.00 | 19.11 | 18.55 | 18.74 | 10,524,973 | -0.23(-1.23%) |
Jun 17, 2009 | 18.85 | 19.24 | 18.64 | 18.97 | 11,844,103 | -0.11(-0.56%) |
Jun 16, 2009 | 19.15 | 19.63 | 19.02 | 19.08 | 10,352,270 | +0.03(+0.17%) |
Jun 15, 2009 | 19.93 | 19.93 | 18.78 | 19.04 | 12,359,429 | -1.02(-5.08%) |
Jun 12, 2009 | 19.48 | 20.08 | 19.43 | 20.06 | 10,707,715 | +0.44(+2.26%) |
Jun 11, 2009 | 19.76 | 20.06 | 19.40 | 19.62 | 9,789,220 | -0.10(-0.51%) |
Jun 10, 2009 | 20.05 | 20.21 | 19.37 | 19.72 | 8,645,821 | -0.18(-0.91%) |
Jun 09, 2009 | 19.89 | 20.46 | 19.74 | 19.90 | 10,628,798 | -0.03(-0.15%) |
Jun 08, 2009 | 20.11 | 20.18 | 19.70 | 19.93 | 12,518,826 | +0.07(+0.37%) |
Jun 05, 2009 | 20.13 | 20.23 | 19.57 | 19.86 | 11,297,227 | +0.18(+0.90%) |
Jun 04, 2009 | 19.21 | 19.81 | 18.97 | 19.68 | 10,974,440 | +0.56(+2.95%) |
Jun 03, 2009 | 19.44 | 19.63 | 18.86 | 19.11 | 14,332,432 | -0.45(-2.29%) |
Jun 02, 2009 | 19.29 | 19.90 | 19.11 | 19.56 | 16,418,877 | +0.38(+1.99%) |
Jun 01, 2009 | 18.69 | 19.65 | 18.37 | 19.18 | 21,087,288 | +1.00(+5.48%) |
May 29, 2009 | 16.96 | 18.20 | 16.92 | 18.18 | 23,747,774 | +1.37(+8.14%) |
May 28, 2009 | 16.88 | 16.92 | 16.24 | 16.81 | 13,353,893 | +0.09(+0.55%) |
May 27, 2009 | 17.64 | 17.75 | 16.69 | 16.72 | 20,019,878 | -0.96(-5.41%) |
May 26, 2009 | 17.13 | 18.03 | 16.94 | 17.68 | 16,362,239 | +0.64(+3.77%) |
May 22, 2009 | 16.98 | 17.37 | 16.98 | 17.04 | 9,562,192 | +0.06(+0.33%) |
May 21, 2009 | 17.52 | 17.58 | 16.82 | 16.98 | 14,467,285 | -0.92(-5.13%) |
May 20, 2009 | 17.95 | 18.60 | 17.83 | 17.90 | 13,049,247 | +0.12(+0.69%) |
May 19, 2009 | 17.97 | 18.26 | 17.70 | 17.78 | 9,664,926 | -0.11(-0.62%) |
May 18, 2009 | 17.38 | 17.90 | 17.21 | 17.89 | 13,667,079 | +0.70(+4.06%) |
May 15, 2009 | 16.87 | 17.57 | 16.82 | 17.19 | 12,279,448 | +0.25(+1.48%) |
May 14, 2009 | 16.95 | 17.44 | 16.85 | 16.94 | 12,459,608 | -0.01(-0.09%) |
May 13, 2009 | 17.57 | 17.57 | 16.85 | 16.95 | 17,886,630 | -0.88(-4.93%) |
May 12, 2009 | 18.34 | 18.44 | 17.59 | 17.83 | 19,314,432 | -0.38(-2.07%) |
May 11, 2009 | 18.71 | 18.89 | 18.11 | 18.21 | 14,100,189 | -0.78(-4.08%) |
May 08, 2009 | 18.94 | 19.36 | 18.77 | 18.98 | 19,722,472 | +0.26(+1.38%) |
May 07, 2009 | 19.75 | 19.75 | 18.66 | 18.73 | 14,808,264 | -0.83(-4.26%) |
May 06, 2009 | 19.59 | 19.92 | 19.04 | 19.56 | 11,282,812 | +0.34(+1.75%) |
May 05, 2009 | 19.65 | 19.79 | 18.90 | 19.22 | 18,838,762 | -0.45(-2.31%) |
May 04, 2009 | 18.46 | 19.77 | 18.46 | 19.68 | 23,219,070 | +1.23(+6.68%) |