Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.66 | 22.71 | 21.46 | 22.45 | 47,717,996 | +0.70(+3.24%) |
Jul 30, 2009 | 21.26 | 21.98 | 21.23 | 21.75 | 49,930,000 | +1.08(+5.22%) |
Jul 29, 2009 | 21.14 | 21.20 | 20.27 | 20.67 | 55,084,584 | -1.14(-5.22%) |
Jul 28, 2009 | 21.91 | 22.07 | 21.35 | 21.81 | 42,466,764 | -0.44(-1.97%) |
Jul 27, 2009 | 22.36 | 22.58 | 21.95 | 22.24 | 36,496,448 | -0.03(-0.12%) |
Jul 24, 2009 | 22.07 | 22.61 | 21.72 | 22.27 | 39,938,608 | +0.03(+0.12%) |
Jul 23, 2009 | 21.69 | 22.52 | 21.65 | 22.24 | 54,466,372 | +0.36(+1.65%) |
Jul 22, 2009 | 21.07 | 22.05 | 21.00 | 21.88 | 54,826,352 | +0.23(+1.05%) |
Jul 21, 2009 | 21.82 | 22.08 | 20.85 | 21.66 | 73,160,928 | +0.44(+2.05%) |
Jul 20, 2009 | 21.28 | 21.54 | 20.66 | 21.22 | 116,875,016 | +0.56(+2.70%) |
Jul 17, 2009 | 20.06 | 20.95 | 19.85 | 20.66 | 117,050,144 | +0.63(+3.12%) |
Jul 16, 2009 | 19.04 | 20.10 | 18.90 | 20.04 | 110,763,792 | +1.08(+5.72%) |
Jul 15, 2009 | 18.73 | 19.09 | 18.55 | 18.95 | 139,358,576 | +1.02(+5.67%) |
Jul 14, 2009 | 18.34 | 18.65 | 17.78 | 17.94 | 95,588,872 | +0.10(+0.56%) |
Jul 13, 2009 | 17.33 | 17.86 | 16.59 | 17.84 | 92,621,896 | +0.47(+2.72%) |
Jul 10, 2009 | 17.14 | 17.56 | 16.98 | 17.36 | 39,523,352 | -0.02(-0.11%) |
Jul 09, 2009 | 17.44 | 17.69 | 17.07 | 17.38 | 56,985,112 | +0.59(+3.53%) |
Jul 08, 2009 | 17.04 | 17.41 | 16.08 | 16.79 | 79,455,248 | +0.04(+0.22%) |
Jul 07, 2009 | 17.33 | 17.42 | 16.75 | 16.75 | 64,658,792 | -0.35(-2.05%) |
Jul 06, 2009 | 17.84 | 17.94 | 16.80 | 17.10 | 72,428,104 | -1.41(-7.60%) |
Jul 02, 2009 | 18.37 | 18.69 | 18.02 | 18.51 | 33,906,976 | -0.32(-1.68%) |
Jul 01, 2009 | 19.17 | 19.72 | 18.75 | 18.83 | 51,368,996 | +0.17(+0.92%) |
Jun 30, 2009 | 18.95 | 19.24 | 18.37 | 18.66 | 45,013,596 | -0.08(-0.44%) |
Jun 29, 2009 | 19.09 | 19.18 | 18.56 | 18.74 | 37,428,316 | -0.08(-0.44%) |
Jun 26, 2009 | 18.93 | 19.12 | 18.67 | 18.82 | 37,101,220 | -0.07(-0.39%) |
Jun 25, 2009 | 18.40 | 19.00 | 18.31 | 18.89 | 47,441,064 | +0.73(+4.00%) |
Jun 24, 2009 | 18.23 | 18.79 | 17.91 | 18.17 | 59,440,700 | +0.60(+3.43%) |
Jun 23, 2009 | 17.25 | 17.80 | 17.01 | 17.57 | 62,447,252 | +0.74(+4.43%) |
Jun 22, 2009 | 18.22 | 18.23 | 16.79 | 16.82 | 67,806,696 | -2.14(-11.29%) |
Jun 19, 2009 | 19.18 | 19.50 | 18.73 | 18.96 | 42,422,928 | +0.16(+0.85%) |
Jun 18, 2009 | 18.66 | 19.14 | 18.36 | 18.80 | 46,093,628 | +0.01(+0.04%) |
Jun 17, 2009 | 19.50 | 19.17 | 18.15 | 18.79 | 75,821,768 | -0.71(-3.65%) |
Jun 16, 2009 | 20.90 | 21.00 | 19.36 | 19.50 | 63,234,216 | -1.02(-4.99%) |
Jun 15, 2009 | 21.21 | 21.27 | 20.52 | 20.53 | 44,837,928 | -1.25(-5.76%) |
Jun 12, 2009 | 22.11 | 22.44 | 21.63 | 21.78 | 46,128,484 | -0.71(-3.16%) |
Jun 11, 2009 | 22.40 | 22.91 | 22.08 | 22.49 | 49,277,000 | +0.20(+0.88%) |
Jun 10, 2009 | 22.39 | 22.62 | 21.56 | 22.30 | 55,472,156 | +0.35(+1.58%) |
Jun 09, 2009 | 21.34 | 22.18 | 21.06 | 21.95 | 45,888,864 | +0.92(+4.39%) |
Jun 08, 2009 | 20.70 | 21.22 | 20.43 | 21.03 | 31,258,068 | -0.25(-1.19%) |
Jun 05, 2009 | 21.03 | 21.76 | 20.52 | 21.28 | 46,889,292 | +0.31(+1.47%) |
Jun 04, 2009 | 20.24 | 21.09 | 19.87 | 20.97 | 40,781,740 | +0.99(+4.98%) |
Jun 03, 2009 | 20.84 | 20.92 | 19.40 | 19.98 | 55,817,396 | -1.20(-5.66%) |
Jun 02, 2009 | 21.48 | 21.96 | 21.01 | 21.18 | 46,591,556 | -0.46(-2.13%) |
Jun 01, 2009 | 20.26 | 22.13 | 21.07 | 21.64 | 52,634,628 | +1.37(+6.78%) |
May 29, 2009 | 20.06 | 20.27 | 19.59 | 20.26 | 44,708,788 | +0.83(+4.27%) |
May 28, 2009 | 18.85 | 19.75 | 18.60 | 19.43 | 46,845,020 | +0.91(+4.92%) |
May 27, 2009 | 18.72 | 19.36 | 18.47 | 18.52 | 40,483,504 | -0.09(-0.48%) |
May 26, 2009 | 17.59 | 18.81 | 17.34 | 18.61 | 32,187,468 | +0.61(+3.41%) |
May 22, 2009 | 18.47 | 18.59 | 17.95 | 18.00 | 31,402,230 | -0.12(-0.64%) |
May 21, 2009 | 18.22 | 18.38 | 17.83 | 18.11 | 39,164,116 | -0.50(-2.70%) |
May 20, 2009 | 18.36 | 19.48 | 18.50 | 18.61 | 35,799,456 | +0.18(+0.97%) |
May 19, 2009 | 18.36 | 18.80 | 18.14 | 18.44 | 32,313,454 | +0.32(+1.75%) |
May 18, 2009 | 17.18 | 18.14 | 17.13 | 18.12 | 39,522,760 | +1.30(+7.75%) |
May 15, 2009 | 17.30 | 17.57 | 16.59 | 16.82 | 41,227,296 | -0.35(-2.04%) |
May 14, 2009 | 17.00 | 17.59 | 16.58 | 17.17 | 44,490,880 | +0.04(+0.22%) |
May 13, 2009 | 17.54 | 17.91 | 16.96 | 17.13 | 46,374,276 | -1.15(-6.31%) |
May 12, 2009 | 19.13 | 19.42 | 17.73 | 18.28 | 47,192,724 | -0.70(-3.67%) |
May 11, 2009 | 18.63 | 19.02 | 18.27 | 18.98 | 33,011,156 | -0.31(-1.58%) |
May 08, 2009 | 18.76 | 19.44 | 18.59 | 19.29 | 44,493,728 | +1.18(+6.50%) |
May 07, 2009 | 19.60 | 19.60 | 17.93 | 18.11 | 49,412,712 | -1.20(-6.19%) |
May 06, 2009 | 19.29 | 19.73 | 19.07 | 19.30 | 59,431,280 | +0.68(+3.68%) |
May 05, 2009 | 18.19 | 18.79 | 17.64 | 18.62 | 53,602,268 | +0.51(+2.82%) |
May 04, 2009 | 18.04 | 18.12 | 17.89 | 18.11 | 58,109,572 | +1.55(+9.35%) |