Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.56 | 22.61 | 21.36 | 22.35 | 47,935,812 | +0.70(+3.24%) |
Jul 30, 2009 | 21.16 | 21.88 | 21.14 | 21.65 | 50,157,912 | +1.07(+5.22%) |
Jul 29, 2009 | 21.04 | 21.10 | 20.18 | 20.57 | 55,336,024 | -1.13(-5.22%) |
Jul 28, 2009 | 21.81 | 21.97 | 21.25 | 21.71 | 42,660,608 | -0.44(-1.98%) |
Jul 27, 2009 | 22.25 | 22.47 | 21.85 | 22.14 | 36,663,040 | -0.03(-0.12%) |
Jul 24, 2009 | 21.97 | 22.51 | 21.62 | 22.17 | 40,120,912 | +0.03(+0.12%) |
Jul 23, 2009 | 21.59 | 22.42 | 21.55 | 22.14 | 54,714,988 | +0.36(+1.65%) |
Jul 22, 2009 | 20.98 | 21.95 | 20.90 | 21.78 | 55,076,612 | +0.23(+1.05%) |
Jul 21, 2009 | 21.72 | 21.98 | 20.75 | 21.56 | 73,494,872 | +0.43(+2.05%) |
Jul 20, 2009 | 21.18 | 21.44 | 20.57 | 21.12 | 117,408,496 | +0.56(+2.70%) |
Jul 17, 2009 | 19.96 | 20.85 | 19.76 | 20.57 | 117,584,424 | +0.62(+3.12%) |
Jul 16, 2009 | 18.95 | 20.01 | 18.82 | 19.95 | 111,269,384 | +1.08(+5.72%) |
Jul 15, 2009 | 18.64 | 19.00 | 18.46 | 18.87 | 139,994,688 | +1.01(+5.67%) |
Jul 14, 2009 | 18.26 | 18.57 | 17.70 | 17.86 | 96,025,192 | +0.10(+0.56%) |
Jul 13, 2009 | 17.25 | 17.78 | 16.51 | 17.76 | 93,044,680 | +0.47(+2.72%) |
Jul 10, 2009 | 17.06 | 17.48 | 16.90 | 17.29 | 39,703,760 | -0.02(-0.11%) |
Jul 09, 2009 | 17.36 | 17.61 | 16.99 | 17.30 | 57,245,228 | +0.59(+3.53%) |
Jul 08, 2009 | 16.96 | 17.33 | 16.01 | 16.71 | 79,817,928 | +0.04(+0.22%) |
Jul 07, 2009 | 17.25 | 17.34 | 16.67 | 16.68 | 64,953,932 | -0.35(-2.05%) |
Jul 06, 2009 | 17.76 | 17.86 | 16.73 | 17.03 | 72,758,712 | -1.40(-7.60%) |
Jul 02, 2009 | 18.28 | 18.60 | 17.94 | 18.43 | 34,061,748 | -0.31(-1.68%) |
Jul 01, 2009 | 19.09 | 19.63 | 18.66 | 18.74 | 51,603,476 | +0.17(+0.92%) |
Jun 30, 2009 | 18.86 | 19.15 | 18.28 | 18.57 | 45,219,068 | -0.08(-0.44%) |
Jun 29, 2009 | 19.00 | 19.10 | 18.47 | 18.65 | 37,599,164 | -0.08(-0.44%) |
Jun 26, 2009 | 18.85 | 19.03 | 18.58 | 18.73 | 37,270,572 | -0.07(-0.39%) |
Jun 25, 2009 | 18.32 | 18.91 | 18.23 | 18.81 | 47,657,612 | +0.72(+4.00%) |
Jun 24, 2009 | 18.14 | 18.71 | 17.83 | 18.09 | 59,712,024 | +0.60(+3.43%) |
Jun 23, 2009 | 17.17 | 17.71 | 16.94 | 17.49 | 62,732,296 | +0.74(+4.43%) |
Jun 22, 2009 | 18.14 | 18.15 | 16.71 | 16.74 | 68,116,208 | -2.13(-11.29%) |
Jun 19, 2009 | 19.09 | 19.41 | 18.64 | 18.88 | 42,616,572 | +0.16(+0.85%) |
Jun 18, 2009 | 18.57 | 19.05 | 18.27 | 18.72 | 46,304,028 | +0.01(+0.04%) |
Jun 17, 2009 | 19.42 | 19.08 | 18.07 | 18.71 | 76,167,864 | -0.71(-3.65%) |
Jun 16, 2009 | 20.81 | 20.90 | 19.28 | 19.42 | 63,522,856 | -1.02(-4.99%) |
Jun 15, 2009 | 21.11 | 21.17 | 20.43 | 20.44 | 45,042,592 | -1.25(-5.76%) |
Jun 12, 2009 | 22.01 | 22.34 | 21.53 | 21.68 | 46,339,040 | -0.71(-3.16%) |
Jun 11, 2009 | 22.30 | 22.81 | 21.98 | 22.39 | 49,501,928 | +0.20(+0.89%) |
Jun 10, 2009 | 22.29 | 22.52 | 21.46 | 22.20 | 55,725,364 | +0.34(+1.58%) |
Jun 09, 2009 | 21.24 | 22.08 | 20.96 | 21.85 | 46,098,328 | +0.92(+4.39%) |
Jun 08, 2009 | 20.61 | 21.12 | 20.34 | 20.93 | 31,400,748 | -0.25(-1.19%) |
Jun 05, 2009 | 20.94 | 21.66 | 20.43 | 21.18 | 47,103,320 | +0.31(+1.47%) |
Jun 04, 2009 | 20.15 | 21.00 | 19.78 | 20.88 | 40,967,892 | +0.99(+4.98%) |
Jun 03, 2009 | 20.75 | 20.82 | 19.31 | 19.89 | 56,072,176 | -1.19(-5.66%) |
Jun 02, 2009 | 21.38 | 21.86 | 20.92 | 21.08 | 46,804,228 | -0.46(-2.13%) |
Jun 01, 2009 | 20.17 | 22.03 | 20.98 | 21.54 | 52,874,880 | +1.37(+6.78%) |
May 29, 2009 | 19.97 | 20.18 | 19.50 | 20.17 | 44,912,864 | +0.83(+4.27%) |
May 28, 2009 | 18.76 | 19.66 | 18.52 | 19.35 | 47,058,848 | +0.91(+4.92%) |
May 27, 2009 | 18.63 | 19.27 | 18.39 | 18.44 | 40,668,296 | -0.09(-0.48%) |
May 26, 2009 | 17.51 | 18.73 | 17.26 | 18.53 | 32,334,390 | +0.61(+3.41%) |
May 22, 2009 | 18.39 | 18.51 | 17.87 | 17.92 | 31,545,568 | -0.11(-0.64%) |
May 21, 2009 | 18.14 | 18.30 | 17.75 | 18.03 | 39,342,884 | -0.50(-2.70%) |
May 20, 2009 | 18.27 | 19.39 | 18.42 | 18.53 | 35,962,864 | +0.18(+0.97%) |
May 19, 2009 | 18.27 | 18.72 | 18.06 | 18.35 | 32,460,952 | +0.32(+1.75%) |
May 18, 2009 | 17.10 | 18.06 | 17.06 | 18.04 | 39,703,164 | +1.30(+7.75%) |
May 15, 2009 | 17.22 | 17.49 | 16.51 | 16.74 | 41,415,480 | -0.35(-2.04%) |
May 14, 2009 | 16.92 | 17.51 | 16.50 | 17.09 | 44,693,964 | +0.04(+0.22%) |
May 13, 2009 | 17.46 | 17.83 | 16.88 | 17.05 | 46,585,956 | -1.15(-6.31%) |
May 12, 2009 | 19.05 | 19.33 | 17.65 | 18.20 | 47,408,140 | -0.69(-3.67%) |
May 11, 2009 | 18.55 | 18.93 | 18.19 | 18.89 | 33,161,838 | -0.30(-1.58%) |
May 08, 2009 | 18.67 | 19.35 | 18.50 | 19.20 | 44,696,824 | +1.17(+6.50%) |
May 07, 2009 | 19.51 | 19.51 | 17.85 | 18.03 | 49,638,260 | -1.19(-6.19%) |
May 06, 2009 | 19.20 | 19.64 | 18.99 | 19.22 | 59,702,560 | +0.68(+3.68%) |
May 05, 2009 | 18.11 | 18.71 | 17.56 | 18.53 | 53,846,940 | +0.51(+2.82%) |
May 04, 2009 | 17.96 | 18.04 | 17.81 | 18.03 | 58,374,816 | +1.54(+9.35%) |