Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.13 | 24.90 | 24.01 | 24.44 | 8,774,581 | +0.23(+0.95%) |
Jul 30, 2009 | 24.20 | 25.18 | 23.97 | 24.21 | 12,992,446 | +0.56(+2.36%) |
Jul 29, 2009 | 23.43 | 24.08 | 23.26 | 23.66 | 9,063,110 | +0.02(+0.10%) |
Jul 28, 2009 | 23.55 | 24.15 | 23.34 | 23.63 | 11,684,124 | -0.21(-0.90%) |
Jul 27, 2009 | 24.19 | 24.52 | 23.54 | 23.85 | 14,983,227 | -0.10(-0.40%) |
Jul 24, 2009 | 21.15 | 24.36 | 21.02 | 23.94 | 30,317,400 | +1.78(+8.05%) |
Jul 23, 2009 | 21.15 | 22.44 | 21.02 | 22.16 | 12,594,473 | +1.08(+5.14%) |
Jul 22, 2009 | 20.53 | 21.29 | 20.46 | 21.08 | 9,194,861 | +0.13(+0.61%) |
Jul 21, 2009 | 21.53 | 21.66 | 20.67 | 20.95 | 8,821,185 | -0.32(-1.50%) |
Jul 20, 2009 | 21.22 | 21.78 | 21.03 | 21.27 | 10,451,346 | +0.17(+0.79%) |
Jul 17, 2009 | 21.13 | 21.55 | 20.92 | 21.10 | 11,172,133 | -0.33(-1.56%) |
Jul 16, 2009 | 20.18 | 21.60 | 20.07 | 21.43 | 19,032,088 | +0.86(+4.18%) |
Jul 15, 2009 | 19.15 | 20.99 | 19.11 | 20.57 | 26,060,734 | +2.17(+11.81%) |
Jul 14, 2009 | 17.44 | 18.54 | 16.95 | 18.40 | 19,231,156 | +1.00(+5.72%) |
Jul 13, 2009 | 16.74 | 17.49 | 16.51 | 17.41 | 11,586,218 | +0.98(+5.96%) |
Jul 10, 2009 | 16.53 | 16.70 | 16.18 | 16.43 | 8,843,097 | -0.45(-2.69%) |
Jul 09, 2009 | 16.62 | 17.17 | 16.47 | 16.88 | 10,425,303 | +0.50(+3.06%) |
Jul 08, 2009 | 16.42 | 16.66 | 15.71 | 16.38 | 16,958,594 | +0.08(+0.49%) |
Jul 07, 2009 | 16.56 | 16.81 | 16.27 | 16.30 | 9,510,890 | -0.41(-2.43%) |
Jul 06, 2009 | 16.51 | 17.13 | 16.35 | 16.70 | 9,392,242 | +0.15(+0.91%) |
Jul 02, 2009 | 17.09 | 17.28 | 16.55 | 16.55 | 8,336,170 | -0.86(-4.94%) |
Jul 01, 2009 | 17.52 | 17.89 | 17.31 | 17.41 | 5,710,782 | -0.01(-0.05%) |
Jun 30, 2009 | 17.80 | 17.87 | 17.24 | 17.42 | 8,106,870 | -0.40(-2.23%) |
Jun 29, 2009 | 17.56 | 18.04 | 17.23 | 17.82 | 8,216,405 | +0.35(+2.01%) |
Jun 26, 2009 | 17.56 | 17.64 | 17.12 | 17.47 | 9,642,455 | -0.18(-0.99%) |
Jun 25, 2009 | 17.07 | 17.66 | 17.06 | 17.64 | 9,696,017 | +0.73(+4.33%) |
Jun 24, 2009 | 17.05 | 17.56 | 16.70 | 16.91 | 10,424,387 | +0.06(+0.38%) |
Jun 23, 2009 | 16.37 | 17.18 | 16.12 | 16.85 | 12,281,980 | +0.57(+3.47%) |
Jun 22, 2009 | 17.26 | 17.57 | 16.26 | 16.28 | 15,125,088 | -1.50(-8.42%) |
Jun 19, 2009 | 17.99 | 17.99 | 17.19 | 17.78 | 17,104,322 | +0.03(+0.18%) |
Jun 18, 2009 | 18.15 | 18.49 | 17.35 | 17.75 | 15,415,617 | -0.15(-0.85%) |
Jun 17, 2009 | 18.43 | 18.70 | 16.90 | 17.90 | 24,025,720 | -0.53(-2.89%) |
Jun 16, 2009 | 18.75 | 19.06 | 18.42 | 18.43 | 13,484,121 | -0.36(-1.93%) |
Jun 15, 2009 | 18.74 | 18.99 | 18.47 | 18.79 | 10,001,782 | -0.27(-1.40%) |
Jun 12, 2009 | 19.51 | 19.51 | 18.89 | 19.06 | 10,365,231 | -0.52(-2.64%) |
Jun 11, 2009 | 19.50 | 19.87 | 19.31 | 19.58 | 13,203,720 | +0.29(+1.49%) |
Jun 10, 2009 | 19.33 | 19.77 | 19.01 | 19.29 | 11,470,634 | +0.14(+0.75%) |
Jun 09, 2009 | 19.04 | 19.59 | 18.99 | 19.15 | 13,993,639 | +0.49(+2.60%) |
Jun 08, 2009 | 18.57 | 18.93 | 18.31 | 18.66 | 16,405,505 | -0.53(-2.78%) |
Jun 05, 2009 | 20.34 | 20.54 | 19.13 | 19.20 | 11,549,180 | -0.71(-3.56%) |
Jun 04, 2009 | 19.24 | 20.09 | 18.75 | 19.91 | 12,818,412 | +0.87(+4.56%) |
Jun 03, 2009 | 19.15 | 19.77 | 18.81 | 19.04 | 11,549,251 | -0.43(-2.21%) |
Jun 02, 2009 | 19.62 | 19.86 | 18.70 | 19.47 | 15,915,837 | -0.31(-1.57%) |
Jun 01, 2009 | 19.66 | 20.45 | 19.20 | 19.78 | 17,282,120 | +0.32(+1.64%) |
May 29, 2009 | 18.41 | 19.55 | 18.11 | 19.46 | 18,823,770 | +0.93(+5.03%) |
May 28, 2009 | 18.02 | 18.62 | 17.33 | 18.53 | 16,841,368 | +0.78(+4.40%) |
May 27, 2009 | 18.11 | 19.11 | 17.72 | 17.75 | 16,594,820 | -0.28(-1.55%) |
May 26, 2009 | 17.29 | 18.22 | 17.24 | 18.03 | 17,724,678 | +0.57(+3.28%) |
May 22, 2009 | 18.11 | 18.50 | 17.35 | 17.45 | 15,654,613 | -0.80(-4.40%) |
May 21, 2009 | 18.26 | 19.01 | 17.65 | 18.26 | 22,417,956 | -0.14(-0.78%) |
May 20, 2009 | 20.11 | 20.22 | 17.70 | 18.40 | 37,419,852 | -1.43(-7.19%) |
May 19, 2009 | 20.45 | 21.00 | 19.71 | 19.83 | 16,939,756 | -0.92(-4.45%) |
May 18, 2009 | 20.15 | 20.92 | 19.70 | 20.75 | 22,072,950 | +1.21(+6.19%) |
May 15, 2009 | 20.14 | 21.34 | 19.24 | 19.54 | 29,305,834 | -0.03(-0.16%) |
May 14, 2009 | 18.83 | 19.86 | 18.25 | 19.57 | 24,803,578 | +0.49(+2.59%) |
May 13, 2009 | 19.28 | 19.81 | 18.39 | 19.08 | 32,971,518 | -1.22(-6.00%) |
May 12, 2009 | 21.86 | 22.13 | 19.15 | 20.30 | 49,024,552 | -1.28(-5.94%) |
May 11, 2009 | 22.09 | 23.14 | 21.58 | 21.58 | 143,867,920 | -3.38(-13.53%) |
May 08, 2009 | 20.85 | 25.32 | 20.67 | 24.95 | 62,648,628 | +4.07(+19.48%) |
May 07, 2009 | 21.03 | 21.95 | 20.41 | 20.88 | 75,502,168 | +3.06(+17.15%) |
May 06, 2009 | 16.62 | 18.92 | 16.58 | 17.83 | 33,201,394 | +2.32(+15.00%) |
May 05, 2009 | 15.77 | 16.43 | 15.31 | 15.50 | 23,278,840 | -0.67(-4.14%) |
May 04, 2009 | 15.96 | 16.34 | 15.67 | 16.17 | 25,957,690 | +2.36(+17.13%) |