Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.82 | 20.09 | 19.82 | 19.89 | 8,340,415 | +0.09(+0.45%) |
Jul 30, 2009 | 19.52 | 19.89 | 19.31 | 19.80 | 12,921,864 | +0.76(+3.98%) |
Jul 29, 2009 | 18.99 | 19.29 | 18.90 | 19.04 | 10,417,955 | -0.02(-0.12%) |
Jul 28, 2009 | 18.97 | 19.21 | 18.88 | 19.06 | 8,556,377 | +0.04(+0.21%) |
Jul 27, 2009 | 18.97 | 19.10 | 18.75 | 19.02 | 9,636,640 | +0.01(+0.06%) |
Jul 24, 2009 | 18.80 | 19.08 | 18.66 | 19.01 | 10,323,053 | +0.11(+0.56%) |
Jul 23, 2009 | 18.74 | 19.12 | 18.61 | 18.91 | 10,033,602 | +0.02(+0.09%) |
Jul 22, 2009 | 18.66 | 19.17 | 18.66 | 18.89 | 6,757,066 | +0.17(+0.90%) |
Jul 21, 2009 | 18.92 | 19.07 | 18.65 | 18.72 | 8,577,852 | -0.18(-0.95%) |
Jul 20, 2009 | 18.91 | 19.01 | 18.80 | 18.90 | 7,146,410 | +0.05(+0.27%) |
Jul 17, 2009 | 18.87 | 19.06 | 18.71 | 18.85 | 9,150,114 | -0.02(-0.12%) |
Jul 16, 2009 | 19.09 | 19.22 | 18.70 | 18.87 | 17,537,570 | -0.22(-1.17%) |
Jul 15, 2009 | 19.29 | 19.51 | 18.85 | 19.10 | 43,333,704 | -1.15(-5.66%) |
Jul 14, 2009 | 20.09 | 20.48 | 19.81 | 20.24 | 14,853,359 | +0.31(+1.57%) |
Jul 13, 2009 | 19.80 | 19.97 | 19.76 | 19.93 | 8,081,801 | +0.39(+1.97%) |
Jul 10, 2009 | 19.47 | 19.82 | 19.33 | 19.54 | 6,298,116 | -0.01(-0.06%) |
Jul 09, 2009 | 19.73 | 19.76 | 19.34 | 19.55 | 6,339,540 | -0.12(-0.60%) |
Jul 08, 2009 | 19.34 | 19.73 | 19.34 | 19.67 | 11,241,765 | +0.40(+2.06%) |
Jul 07, 2009 | 19.63 | 19.63 | 19.22 | 19.28 | 6,626,834 | -0.20(-1.00%) |
Jul 06, 2009 | 19.05 | 19.63 | 19.02 | 19.47 | 8,042,476 | +0.34(+1.75%) |
Jul 02, 2009 | 19.48 | 19.50 | 19.14 | 19.14 | 8,496,140 | -0.43(-2.20%) |
Jul 01, 2009 | 19.41 | 19.79 | 19.17 | 19.57 | 11,278,241 | +0.94(+5.04%) |
Jun 30, 2009 | 18.66 | 18.84 | 18.47 | 18.63 | 9,028,139 | +0.01(+0.06%) |
Jun 29, 2009 | 18.64 | 18.76 | 18.34 | 18.62 | 6,323,440 | +0.05(+0.27%) |
Jun 26, 2009 | 18.70 | 18.75 | 18.41 | 18.57 | 10,326,830 | -0.23(-1.22%) |
Jun 25, 2009 | 18.60 | 18.94 | 18.52 | 18.79 | 8,513,015 | +0.60(+3.29%) |
Jun 24, 2009 | 18.68 | 18.68 | 18.01 | 18.20 | 11,406,790 | -0.07(-0.37%) |
Jun 23, 2009 | 18.70 | 18.72 | 18.21 | 18.26 | 6,719,717 | -0.39(-2.07%) |
Jun 22, 2009 | 19.09 | 19.17 | 18.47 | 18.65 | 8,330,599 | -0.61(-3.19%) |
Jun 19, 2009 | 19.21 | 19.47 | 19.10 | 19.26 | 8,486,647 | +0.23(+1.23%) |
Jun 18, 2009 | 19.06 | 19.36 | 18.88 | 19.03 | 4,401,216 | +0.03(+0.15%) |
Jun 17, 2009 | 18.92 | 19.23 | 18.77 | 19.00 | 6,487,617 | +0.08(+0.44%) |
Jun 16, 2009 | 19.40 | 19.40 | 18.79 | 18.92 | 5,165,141 | -0.38(-1.97%) |
Jun 15, 2009 | 19.40 | 19.40 | 19.04 | 19.30 | 6,577,823 | -0.26(-1.34%) |
Jun 12, 2009 | 19.04 | 19.58 | 18.98 | 19.56 | 6,760,750 | +0.45(+2.37%) |
Jun 11, 2009 | 19.42 | 19.62 | 19.09 | 19.11 | 6,336,519 | -0.32(-1.64%) |
Jun 10, 2009 | 20.00 | 20.17 | 19.21 | 19.43 | 7,671,948 | -0.47(-2.36%) |
Jun 09, 2009 | 20.00 | 20.21 | 19.76 | 19.90 | 4,186,638 | -0.07(-0.36%) |
Jun 08, 2009 | 19.68 | 20.11 | 19.60 | 19.97 | 5,871,758 | -0.01(-0.06%) |
Jun 05, 2009 | 20.24 | 20.24 | 19.79 | 19.98 | 6,456,635 | -0.03(-0.14%) |
Jun 04, 2009 | 20.43 | 20.47 | 19.88 | 20.01 | 8,486,926 | -0.46(-2.27%) |
Jun 03, 2009 | 20.16 | 20.49 | 20.02 | 20.47 | 6,682,243 | +0.11(+0.55%) |
Jun 02, 2009 | 20.14 | 20.53 | 19.99 | 20.36 | 7,842,220 | +0.31(+1.53%) |
Jun 01, 2009 | 19.55 | 20.09 | 19.48 | 20.05 | 9,306,816 | +0.70(+3.64%) |
May 29, 2009 | 19.17 | 19.35 | 18.84 | 19.35 | 5,189,730 | +0.31(+1.61%) |
May 28, 2009 | 19.06 | 19.41 | 18.66 | 19.04 | 6,150,244 | -0.08(-0.41%) |
May 27, 2009 | 19.55 | 19.68 | 19.06 | 19.12 | 8,210,509 | -0.41(-2.09%) |
May 26, 2009 | 19.00 | 19.73 | 18.92 | 19.53 | 12,149,225 | +0.61(+3.25%) |
May 22, 2009 | 18.74 | 19.21 | 18.49 | 18.91 | 10,160,054 | +0.36(+1.93%) |
May 21, 2009 | 18.69 | 18.84 | 18.40 | 18.55 | 8,181,443 | -0.39(-2.06%) |
May 20, 2009 | 19.31 | 19.55 | 18.86 | 18.95 | 8,270,870 | -0.26(-1.34%) |
May 19, 2009 | 19.28 | 19.39 | 18.95 | 19.20 | 10,150,514 | -0.06(-0.29%) |
May 18, 2009 | 18.74 | 19.28 | 18.48 | 19.26 | 9,305,612 | +0.73(+3.95%) |
May 15, 2009 | 17.97 | 18.82 | 17.97 | 18.53 | 13,329,554 | +0.55(+3.08%) |
May 14, 2009 | 17.72 | 18.30 | 17.72 | 17.97 | 9,561,700 | +0.31(+1.77%) |
May 13, 2009 | 18.16 | 18.19 | 17.62 | 17.66 | 7,874,145 | -0.74(-4.04%) |
May 12, 2009 | 18.96 | 19.00 | 18.25 | 18.40 | 8,165,739 | -0.42(-2.26%) |
May 11, 2009 | 18.74 | 19.05 | 18.60 | 18.83 | 7,494,954 | -0.12(-0.65%) |
May 08, 2009 | 19.16 | 19.25 | 18.56 | 18.95 | 8,170,441 | +0.09(+0.47%) |
May 07, 2009 | 19.84 | 19.93 | 18.79 | 18.86 | 10,662,550 | -0.89(-4.50%) |
May 06, 2009 | 19.83 | 19.83 | 19.12 | 19.75 | 14,638,663 | +0.08(+0.40%) |
May 05, 2009 | 18.88 | 19.76 | 18.88 | 19.67 | 11,363,395 | +0.65(+3.41%) |
May 04, 2009 | 18.93 | 19.04 | 18.88 | 19.02 | 13,200,308 | +0.53(+2.87%) |