Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.59 | 16.89 | 16.42 | 16.44 | 12,397,558 | -0.07(-0.42%) |
Jul 30, 2009 | 16.65 | 16.75 | 15.86 | 16.51 | 62,853,352 | -3.89(-19.07%) |
Jul 29, 2009 | 20.54 | 20.60 | 20.02 | 20.40 | 7,297,103 | -0.05(-0.24%) |
Jul 28, 2009 | 20.21 | 20.63 | 20.09 | 20.45 | 4,732,397 | +0.12(+0.59%) |
Jul 27, 2009 | 20.70 | 21.38 | 20.18 | 20.33 | 5,578,077 | -0.80(-3.79%) |
Jul 24, 2009 | 20.94 | 21.20 | 20.49 | 21.13 | 4,005,845 | -0.12(-0.56%) |
Jul 23, 2009 | 20.31 | 21.55 | 20.21 | 21.25 | 6,067,223 | +0.94(+4.63%) |
Jul 22, 2009 | 20.24 | 20.43 | 20.02 | 20.31 | 3,368,770 | -0.01(-0.05%) |
Jul 21, 2009 | 20.56 | 20.56 | 20.00 | 20.32 | 3,805,381 | -0.10(-0.49%) |
Jul 20, 2009 | 19.95 | 20.60 | 19.87 | 20.42 | 6,847,422 | +0.78(+3.97%) |
Jul 17, 2009 | 19.59 | 19.98 | 19.28 | 19.64 | 7,408,717 | -0.54(-2.68%) |
Jul 16, 2009 | 19.51 | 20.25 | 19.48 | 20.18 | 4,455,551 | +0.45(+2.28%) |
Jul 15, 2009 | 19.33 | 19.74 | 19.09 | 19.73 | 4,025,028 | +0.66(+3.46%) |
Jul 14, 2009 | 18.91 | 19.20 | 18.70 | 19.07 | 3,541,287 | +0.15(+0.79%) |
Jul 13, 2009 | 18.51 | 18.97 | 18.15 | 18.92 | 3,701,295 | +0.43(+2.33%) |
Jul 10, 2009 | 18.10 | 18.63 | 18.10 | 18.49 | 3,668,297 | +0.30(+1.65%) |
Jul 09, 2009 | 18.58 | 18.59 | 18.02 | 18.19 | 3,467,395 | -0.10(-0.55%) |
Jul 08, 2009 | 18.29 | 18.60 | 17.79 | 18.29 | 6,384,522 | -0.09(-0.49%) |
Jul 07, 2009 | 18.59 | 18.71 | 18.35 | 18.38 | 4,827,673 | -0.26(-1.39%) |
Jul 06, 2009 | 18.98 | 18.99 | 18.03 | 18.64 | 7,001,902 | -0.80(-4.12%) |
Jul 02, 2009 | 20.16 | 20.18 | 19.25 | 19.44 | 4,871,249 | -0.80(-3.95%) |
Jul 01, 2009 | 19.26 | 20.45 | 19.01 | 20.24 | 9,274,957 | +1.06(+5.53%) |
Jun 30, 2009 | 19.66 | 19.67 | 19.00 | 19.18 | 4,320,778 | -0.49(-2.49%) |
Jun 29, 2009 | 20.02 | 20.04 | 19.50 | 19.67 | 3,303,683 | -0.42(-2.09%) |
Jun 26, 2009 | 19.94 | 20.14 | 19.57 | 20.09 | 5,495,139 | -0.02(-0.10%) |
Jun 25, 2009 | 19.68 | 20.13 | 19.25 | 20.11 | 3,680,164 | +0.59(+3.02%) |
Jun 24, 2009 | 19.30 | 19.73 | 19.23 | 19.52 | 4,858,008 | +0.47(+2.47%) |
Jun 23, 2009 | 19.11 | 19.24 | 18.65 | 19.05 | 4,433,244 | +0.00(+0.00%) |
Jun 22, 2009 | 20.06 | 20.29 | 18.85 | 19.05 | 6,950,838 | -1.48(-7.21%) |
Jun 19, 2009 | 20.65 | 20.68 | 20.31 | 20.53 | 4,241,752 | +0.22(+1.08%) |
Jun 18, 2009 | 20.70 | 20.90 | 20.10 | 20.31 | 4,645,047 | -0.41(-1.98%) |
Jun 17, 2009 | 21.39 | 21.55 | 20.42 | 20.72 | 7,139,291 | -0.99(-4.56%) |
Jun 16, 2009 | 22.17 | 22.40 | 21.62 | 21.71 | 4,057,969 | -0.41(-1.85%) |
Jun 15, 2009 | 22.49 | 22.65 | 21.88 | 22.12 | 3,403,537 | -0.74(-3.24%) |
Jun 12, 2009 | 22.85 | 22.88 | 22.34 | 22.86 | 2,592,432 | -0.03(-0.13%) |
Jun 11, 2009 | 22.28 | 23.07 | 22.00 | 22.89 | 5,226,785 | +0.67(+3.02%) |
Jun 10, 2009 | 22.40 | 22.47 | 21.70 | 22.22 | 2,701,581 | -0.07(-0.31%) |
Jun 09, 2009 | 21.89 | 22.45 | 21.76 | 22.29 | 2,664,128 | +0.69(+3.19%) |
Jun 08, 2009 | 21.47 | 22.10 | 21.20 | 21.60 | 2,517,542 | -0.58(-2.61%) |
Jun 05, 2009 | 22.61 | 22.75 | 22.01 | 22.18 | 2,220,951 | -0.36(-1.60%) |
Jun 04, 2009 | 21.95 | 22.62 | 21.78 | 22.54 | 3,488,635 | +0.71(+3.25%) |
Jun 03, 2009 | 22.02 | 22.24 | 21.42 | 21.83 | 2,031,185 | -0.36(-1.62%) |
Jun 02, 2009 | 21.54 | 22.36 | 21.50 | 22.19 | 3,630,046 | +0.50(+2.31%) |
Jun 01, 2009 | 22.31 | 22.87 | 21.21 | 21.69 | 7,481,691 | -0.58(-2.60%) |
May 29, 2009 | 21.90 | 22.30 | 21.48 | 22.27 | 2,709,204 | +0.52(+2.39%) |
May 28, 2009 | 21.25 | 21.83 | 20.84 | 21.75 | 3,793,176 | +0.54(+2.55%) |
May 27, 2009 | 21.45 | 21.88 | 21.15 | 21.21 | 2,505,587 | -0.36(-1.67%) |
May 26, 2009 | 20.50 | 21.63 | 20.50 | 21.57 | 2,500,062 | +0.74(+3.55%) |
May 22, 2009 | 21.16 | 21.24 | 20.60 | 20.83 | 2,036,494 | -0.26(-1.23%) |
May 21, 2009 | 21.15 | 21.42 | 20.86 | 21.09 | 2,724,534 | -0.36(-1.68%) |
May 20, 2009 | 21.60 | 22.43 | 21.37 | 21.45 | 3,298,879 | -0.11(-0.51%) |
May 19, 2009 | 21.32 | 22.03 | 20.82 | 21.56 | 3,444,354 | +0.35(+1.65%) |
May 18, 2009 | 20.86 | 21.23 | 20.58 | 21.21 | 2,546,423 | +0.47(+2.27%) |
May 15, 2009 | 20.72 | 21.10 | 20.51 | 20.74 | 2,534,929 | +0.00(+0.00%) |
May 14, 2009 | 20.29 | 20.92 | 20.13 | 20.74 | 2,960,514 | +0.45(+2.22%) |
May 13, 2009 | 20.70 | 20.89 | 20.25 | 20.29 | 3,617,959 | -0.71(-3.38%) |
May 12, 2009 | 21.50 | 21.59 | 20.59 | 21.00 | 3,341,509 | -0.48(-2.23%) |
May 11, 2009 | 21.00 | 21.83 | 20.75 | 21.48 | 2,711,824 | +0.17(+0.80%) |
May 08, 2009 | 21.60 | 22.06 | 21.11 | 21.31 | 4,210,252 | +0.03(+0.14%) |
May 07, 2009 | 22.90 | 22.96 | 21.14 | 21.28 | 6,092,583 | -1.25(-5.55%) |
May 06, 2009 | 23.58 | 23.58 | 22.02 | 22.53 | 5,090,106 | -0.79(-3.39%) |
May 05, 2009 | 23.22 | 23.46 | 22.96 | 23.32 | 4,131,567 | +0.06(+0.26%) |
May 04, 2009 | 22.47 | 23.30 | 22.38 | 23.26 | 5,489,342 | +0.89(+3.98%) |