Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.21 | 22.29 | 22.08 | 22.19 | 2,674,284 | -0.07(-0.33%) |
Jul 30, 2009 | 22.23 | 22.41 | 22.07 | 22.26 | 2,583,302 | +0.15(+0.69%) |
Jul 29, 2009 | 21.94 | 22.16 | 21.84 | 22.11 | 2,619,147 | +0.08(+0.38%) |
Jul 28, 2009 | 22.04 | 22.15 | 21.88 | 22.02 | 2,988,415 | -0.08(-0.36%) |
Jul 27, 2009 | 21.95 | 22.12 | 21.92 | 22.10 | 2,542,917 | +0.11(+0.51%) |
Jul 24, 2009 | 21.71 | 22.04 | 21.70 | 21.99 | 2,991,381 | +0.19(+0.88%) |
Jul 23, 2009 | 21.28 | 21.84 | 21.20 | 21.80 | 3,519,595 | +0.47(+2.19%) |
Jul 22, 2009 | 21.35 | 21.42 | 21.23 | 21.33 | 2,514,122 | -0.05(-0.21%) |
Jul 21, 2009 | 21.26 | 21.39 | 21.26 | 21.37 | 2,718,127 | +0.17(+0.82%) |
Jul 20, 2009 | 21.14 | 21.24 | 21.00 | 21.20 | 2,312,427 | +0.12(+0.59%) |
Jul 17, 2009 | 21.14 | 21.21 | 20.95 | 21.08 | 4,305,299 | -0.17(-0.80%) |
Jul 16, 2009 | 21.31 | 21.31 | 21.02 | 21.24 | 2,899,280 | -0.07(-0.34%) |
Jul 15, 2009 | 21.16 | 21.34 | 21.14 | 21.32 | 4,294,848 | +0.25(+1.18%) |
Jul 14, 2009 | 20.91 | 21.10 | 20.78 | 21.07 | 2,751,955 | +0.14(+0.65%) |
Jul 13, 2009 | 20.66 | 20.97 | 20.65 | 20.93 | 2,994,063 | +0.29(+1.39%) |
Jul 10, 2009 | 20.65 | 20.81 | 20.57 | 20.65 | 2,302,041 | -0.07(-0.35%) |
Jul 09, 2009 | 20.97 | 20.98 | 20.60 | 20.72 | 3,385,783 | -0.14(-0.68%) |
Jul 08, 2009 | 20.86 | 21.06 | 20.69 | 20.86 | 3,189,118 | +0.03(+0.14%) |
Jul 07, 2009 | 21.23 | 21.25 | 20.81 | 20.83 | 2,244,052 | -0.32(-1.52%) |
Jul 06, 2009 | 20.86 | 21.39 | 20.86 | 21.15 | 3,665,424 | +0.14(+0.67%) |
Jul 02, 2009 | 21.14 | 21.27 | 20.90 | 21.01 | 3,023,847 | -0.29(-1.38%) |
Jul 01, 2009 | 21.14 | 21.36 | 21.06 | 21.31 | 3,037,035 | +0.21(+1.02%) |
Jun 30, 2009 | 21.09 | 21.14 | 20.74 | 21.09 | 5,623,350 | -0.06(-0.29%) |
Jun 29, 2009 | 20.90 | 21.17 | 20.83 | 21.15 | 2,678,217 | +0.28(+1.32%) |
Jun 26, 2009 | 20.93 | 21.00 | 20.77 | 20.88 | 2,693,075 | -0.06(-0.27%) |
Jun 25, 2009 | 20.54 | 20.99 | 20.47 | 20.93 | 4,205,605 | +0.39(+1.92%) |
Jun 24, 2009 | 20.57 | 20.65 | 20.43 | 20.54 | 4,041,772 | +0.10(+0.50%) |
Jun 23, 2009 | 20.85 | 21.02 | 20.37 | 20.44 | 5,411,413 | -0.43(-2.08%) |
Jun 22, 2009 | 20.53 | 21.02 | 20.48 | 20.87 | 4,358,187 | +0.14(+0.65%) |
Jun 19, 2009 | 21.08 | 21.11 | 20.70 | 20.74 | 4,808,712 | -0.30(-1.45%) |
Jun 18, 2009 | 20.66 | 21.08 | 20.66 | 21.04 | 2,626,593 | +0.31(+1.50%) |
Jun 17, 2009 | 20.46 | 20.85 | 20.46 | 20.73 | 4,336,649 | +0.19(+0.93%) |
Jun 16, 2009 | 20.71 | 20.80 | 20.37 | 20.54 | 4,138,971 | -0.07(-0.33%) |
Jun 15, 2009 | 20.77 | 20.86 | 20.43 | 20.61 | 3,128,767 | -0.29(-1.40%) |
Jun 12, 2009 | 20.57 | 20.94 | 20.37 | 20.90 | 3,113,792 | +0.23(+1.09%) |
Jun 11, 2009 | 20.24 | 20.85 | 20.24 | 20.68 | 5,018,064 | +0.43(+2.12%) |
Jun 10, 2009 | 20.15 | 20.38 | 20.06 | 20.25 | 5,644,589 | +0.27(+1.35%) |
Jun 09, 2009 | 20.17 | 20.18 | 19.95 | 19.98 | 3,274,217 | -0.21(-1.03%) |
Jun 08, 2009 | 20.06 | 20.28 | 19.93 | 20.19 | 2,977,850 | +0.02(+0.08%) |
Jun 05, 2009 | 20.16 | 20.28 | 19.91 | 20.17 | 4,040,781 | +0.14(+0.68%) |
Jun 04, 2009 | 20.08 | 20.09 | 19.93 | 20.03 | 2,698,457 | +0.01(+0.06%) |
Jun 03, 2009 | 20.20 | 20.29 | 19.91 | 20.02 | 3,849,574 | -0.18(-0.89%) |
Jun 02, 2009 | 20.43 | 20.48 | 20.19 | 20.20 | 4,203,269 | -0.22(-1.08%) |
Jun 01, 2009 | 20.02 | 20.46 | 20.02 | 20.42 | 3,975,439 | +0.43(+2.17%) |
May 29, 2009 | 20.03 | 20.06 | 19.73 | 19.99 | 3,606,097 | +0.03(+0.14%) |
May 28, 2009 | 19.69 | 20.06 | 19.61 | 19.96 | 3,781,141 | +0.37(+1.87%) |
May 27, 2009 | 20.08 | 20.09 | 19.58 | 19.59 | 3,751,849 | -0.51(-2.52%) |
May 26, 2009 | 19.57 | 20.15 | 19.45 | 20.10 | 4,691,646 | +0.60(+3.06%) |
May 22, 2009 | 19.45 | 19.68 | 19.39 | 19.50 | 3,141,764 | +0.06(+0.29%) |
May 21, 2009 | 19.60 | 19.60 | 19.37 | 19.45 | 5,381,724 | -0.21(-1.06%) |
May 20, 2009 | 19.95 | 20.04 | 19.64 | 19.66 | 4,609,550 | -0.20(-1.02%) |
May 19, 2009 | 19.84 | 20.12 | 19.75 | 19.86 | 4,697,564 | +0.21(+1.09%) |
May 18, 2009 | 19.84 | 19.94 | 19.50 | 19.64 | 5,111,505 | -0.01(-0.03%) |
May 15, 2009 | 19.79 | 19.87 | 19.44 | 19.65 | 7,052,000 | -0.09(-0.46%) |
May 14, 2009 | 19.85 | 20.02 | 19.57 | 19.74 | 6,663,063 | -0.14(-0.68%) |
May 13, 2009 | 20.23 | 20.29 | 19.82 | 19.88 | 10,704,708 | -0.68(-3.29%) |
May 12, 2009 | 20.59 | 20.73 | 20.46 | 20.55 | 5,667,915 | +0.02(+0.11%) |
May 11, 2009 | 20.93 | 21.07 | 20.50 | 20.53 | 5,698,127 | -0.65(-3.09%) |
May 08, 2009 | 21.23 | 21.52 | 21.02 | 21.18 | 5,440,458 | +0.15(+0.72%) |
May 07, 2009 | 21.04 | 21.11 | 20.80 | 21.03 | 8,134,073 | +0.15(+0.73%) |
May 06, 2009 | 20.94 | 21.19 | 20.83 | 20.88 | 5,769,211 | -0.22(-1.04%) |
May 05, 2009 | 21.08 | 21.19 | 20.95 | 21.10 | 4,002,755 | +0.04(+0.19%) |
May 04, 2009 | 21.28 | 21.29 | 20.86 | 21.06 | 5,227,324 | -0.01(-0.03%) |