Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.37 | 20.58 | 20.20 | 20.25 | 5,468,549 | -0.17(-0.86%) |
Jul 30, 2009 | 19.46 | 20.61 | 19.37 | 20.42 | 5,822,014 | +1.06(+5.49%) |
Jul 29, 2009 | 19.40 | 19.48 | 18.93 | 19.36 | 3,522,530 | -0.08(-0.41%) |
Jul 28, 2009 | 19.60 | 19.83 | 19.13 | 19.44 | 5,579,007 | -0.25(-1.26%) |
Jul 27, 2009 | 19.14 | 19.88 | 19.09 | 19.69 | 5,992,447 | +0.92(+4.89%) |
Jul 24, 2009 | 17.96 | 19.15 | 17.55 | 18.77 | 2,512 | -0.29(-1.53%) |
Jul 23, 2009 | 18.27 | 19.29 | 18.11 | 19.06 | 6,616,003 | +0.86(+4.72%) |
Jul 22, 2009 | 18.02 | 18.32 | 17.95 | 18.20 | 3,626,057 | -0.08(-0.44%) |
Jul 21, 2009 | 18.19 | 18.31 | 17.94 | 18.28 | 4,533,007 | +0.11(+0.60%) |
Jul 20, 2009 | 18.01 | 18.25 | 17.90 | 18.17 | 3,305,665 | +0.23(+1.30%) |
Jul 17, 2009 | 17.98 | 18.09 | 17.66 | 17.94 | 2,726,817 | -0.04(-0.24%) |
Jul 16, 2009 | 17.55 | 18.14 | 17.37 | 17.98 | 3,200,680 | +0.21(+1.19%) |
Jul 15, 2009 | 17.35 | 17.96 | 17.32 | 17.77 | 4,088,270 | +0.65(+3.79%) |
Jul 14, 2009 | 17.02 | 17.14 | 16.65 | 17.12 | 2,672,881 | +0.06(+0.34%) |
Jul 13, 2009 | 16.36 | 17.07 | 16.32 | 17.07 | 4,113,183 | +0.94(+5.83%) |
Jul 10, 2009 | 16.24 | 16.35 | 15.99 | 16.13 | 2,747,753 | -0.28(-1.73%) |
Jul 09, 2009 | 16.28 | 16.63 | 16.19 | 16.41 | 2,894,543 | +0.38(+2.36%) |
Jul 08, 2009 | 16.58 | 16.64 | 15.73 | 16.03 | 5,394,872 | -0.41(-2.48%) |
Jul 07, 2009 | 17.11 | 17.26 | 16.41 | 16.44 | 3,796,668 | -0.84(-4.89%) |
Jul 06, 2009 | 16.89 | 17.28 | 16.72 | 17.28 | 4,382,190 | +0.28(+1.67%) |
Jul 02, 2009 | 17.68 | 17.84 | 17.00 | 17.00 | 4,244,504 | -0.93(-5.16%) |
Jul 01, 2009 | 17.77 | 18.11 | 17.48 | 17.93 | 4,275,149 | +0.25(+1.40%) |
Jun 30, 2009 | 17.61 | 17.78 | 17.32 | 17.68 | 7,438,230 | +0.09(+0.50%) |
Jun 29, 2009 | 17.21 | 17.70 | 17.16 | 17.59 | 5,028,482 | +0.19(+1.09%) |
Jun 26, 2009 | 17.44 | 17.55 | 17.23 | 17.40 | 3,994,173 | -0.10(-0.58%) |
Jun 25, 2009 | 17.45 | 17.60 | 17.31 | 17.50 | 4,331,581 | +0.06(+0.33%) |
Jun 24, 2009 | 16.91 | 17.59 | 16.82 | 17.44 | 6,473,935 | +0.68(+4.09%) |
Jun 23, 2009 | 16.73 | 16.91 | 16.42 | 16.76 | 6,540,323 | +0.16(+0.97%) |
Jun 22, 2009 | 17.21 | 17.38 | 16.57 | 16.60 | 8,597,211 | -0.88(-5.04%) |
Jun 19, 2009 | 17.52 | 17.54 | 17.07 | 17.48 | 9,358,267 | +0.12(+0.67%) |
Jun 18, 2009 | 17.43 | 17.62 | 17.30 | 17.36 | 6,030,380 | -0.01(-0.04%) |
Jun 17, 2009 | 17.78 | 17.77 | 17.31 | 17.37 | 7,712,263 | -0.41(-2.29%) |
Jun 16, 2009 | 18.06 | 18.10 | 17.62 | 17.78 | 7,165,114 | -0.27(-1.49%) |
Jun 15, 2009 | 17.66 | 18.06 | 17.54 | 18.05 | 12,698,520 | +0.34(+1.89%) |
Jun 12, 2009 | 18.20 | 18.22 | 17.66 | 17.71 | 47,612,836 | -1.00(-5.33%) |
Jun 11, 2009 | 19.08 | 19.32 | 18.66 | 18.71 | 8,350,829 | -0.47(-2.43%) |
Jun 10, 2009 | 19.68 | 20.06 | 18.68 | 19.18 | 10,692,735 | -1.50(-7.26%) |
Jun 09, 2009 | 20.90 | 21.20 | 20.63 | 20.68 | 5,647,541 | -0.11(-0.53%) |
Jun 08, 2009 | 21.06 | 21.28 | 20.59 | 20.79 | 6,456,642 | -0.81(-3.74%) |
Jun 05, 2009 | 22.55 | 22.56 | 21.34 | 21.60 | 5,730,477 | -0.66(-2.95%) |
Jun 04, 2009 | 21.61 | 22.32 | 21.36 | 22.25 | 5,147,903 | +0.84(+3.95%) |
Jun 03, 2009 | 21.43 | 21.76 | 21.09 | 21.41 | 5,271,382 | -0.42(-1.94%) |
Jun 02, 2009 | 22.41 | 22.67 | 21.76 | 21.83 | 6,622,430 | -0.70(-3.10%) |
Jun 01, 2009 | 22.25 | 22.70 | 21.85 | 22.53 | 6,014,679 | +0.53(+2.42%) |
May 29, 2009 | 21.38 | 22.00 | 20.82 | 22.00 | 4,106,782 | +0.52(+2.44%) |
May 28, 2009 | 21.15 | 21.49 | 20.70 | 21.47 | 3,831,153 | +0.60(+2.90%) |
May 27, 2009 | 21.71 | 21.91 | 20.76 | 20.87 | 5,621,070 | -0.78(-3.60%) |
May 26, 2009 | 20.73 | 21.70 | 20.44 | 21.65 | 4,928,717 | +0.72(+3.45%) |
May 22, 2009 | 20.74 | 21.18 | 20.52 | 20.93 | 3,996,986 | +0.26(+1.27%) |
May 21, 2009 | 20.10 | 20.71 | 19.86 | 20.66 | 4,135,216 | +0.23(+1.10%) |
May 20, 2009 | 21.43 | 21.73 | 20.09 | 20.44 | 6,253,366 | -0.64(-3.04%) |
May 19, 2009 | 19.88 | 21.47 | 19.59 | 21.08 | 9,502,774 | +1.09(+5.47%) |
May 18, 2009 | 18.89 | 20.11 | 18.54 | 19.99 | 5,945,088 | +1.49(+8.03%) |
May 15, 2009 | 18.29 | 19.00 | 17.89 | 18.50 | 4,152,359 | +0.25(+1.36%) |
May 14, 2009 | 17.76 | 18.56 | 17.58 | 18.25 | 3,674,573 | +0.44(+2.45%) |
May 13, 2009 | 18.42 | 18.60 | 17.69 | 17.82 | 5,033,102 | -0.87(-4.68%) |
May 12, 2009 | 19.15 | 19.39 | 18.14 | 18.69 | 5,816,757 | -0.33(-1.72%) |
May 11, 2009 | 20.30 | 20.50 | 18.92 | 19.02 | 5,950,648 | -2.12(-10.03%) |
May 08, 2009 | 19.95 | 21.16 | 19.87 | 21.14 | 6,682,443 | +1.54(+7.88%) |
May 07, 2009 | 20.71 | 21.52 | 19.48 | 19.59 | 5,774,426 | -0.51(-2.54%) |
May 06, 2009 | 19.61 | 20.33 | 19.02 | 20.10 | 5,240,529 | +1.00(+5.22%) |
May 05, 2009 | 19.19 | 19.44 | 18.94 | 19.11 | 3,986,299 | -0.46(-2.35%) |
May 04, 2009 | 18.89 | 19.59 | 18.40 | 19.56 | 6,660,370 | +0.30(+1.55%) |