Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.09 | 21.40 | 20.82 | 20.86 | 5,646,114 | -0.13(-0.60%) |
Jul 30, 2009 | 20.54 | 21.23 | 20.44 | 20.99 | 6,275,817 | +0.65(+3.19%) |
Jul 29, 2009 | 20.26 | 20.55 | 20.05 | 20.34 | 9,297,066 | -0.85(-4.01%) |
Jul 28, 2009 | 20.49 | 21.19 | 20.40 | 21.19 | 5,598,110 | +0.25(+1.21%) |
Jul 27, 2009 | 20.81 | 21.24 | 20.52 | 20.93 | 4,609,211 | -0.31(-1.44%) |
Jul 24, 2009 | 21.01 | 21.25 | 20.74 | 21.24 | 2,799 | -0.04(-0.17%) |
Jul 23, 2009 | 20.35 | 21.55 | 20.29 | 21.28 | 6,563,967 | +0.55(+2.66%) |
Jul 22, 2009 | 20.06 | 20.83 | 20.06 | 20.73 | 4,125,043 | +0.13(+0.65%) |
Jul 21, 2009 | 20.61 | 20.69 | 20.20 | 20.59 | 5,263,530 | -0.04(-0.18%) |
Jul 20, 2009 | 20.05 | 20.79 | 19.94 | 20.63 | 7,379,036 | +1.00(+5.09%) |
Jul 17, 2009 | 19.97 | 20.02 | 19.44 | 19.63 | 7,802,044 | -0.67(-3.30%) |
Jul 16, 2009 | 20.14 | 20.44 | 19.58 | 20.30 | 7,275,719 | -0.01(-0.07%) |
Jul 15, 2009 | 19.18 | 20.33 | 19.06 | 20.32 | 9,654,850 | +1.32(+6.94%) |
Jul 14, 2009 | 18.81 | 19.00 | 18.60 | 19.00 | 4,539,514 | +0.31(+1.68%) |
Jul 13, 2009 | 18.42 | 18.68 | 18.36 | 18.68 | 6,073,428 | +0.29(+1.58%) |
Jul 10, 2009 | 18.74 | 18.82 | 18.20 | 18.39 | 6,604,537 | -0.45(-2.37%) |
Jul 09, 2009 | 18.48 | 18.94 | 18.40 | 18.84 | 5,073,145 | +0.57(+3.14%) |
Jul 08, 2009 | 18.63 | 18.74 | 17.88 | 18.27 | 7,251,268 | -0.31(-1.68%) |
Jul 07, 2009 | 18.85 | 19.05 | 18.52 | 18.58 | 6,011,007 | -0.38(-2.00%) |
Jul 06, 2009 | 18.75 | 18.97 | 18.57 | 18.96 | 7,119,034 | +0.07(+0.36%) |
Jul 02, 2009 | 19.04 | 19.58 | 18.76 | 18.89 | 9,340,117 | -0.69(-3.50%) |
Jul 01, 2009 | 19.23 | 19.67 | 19.00 | 19.58 | 5,835,429 | +0.37(+1.94%) |
Jun 30, 2009 | 19.35 | 19.37 | 18.71 | 19.21 | 6,208,798 | -0.24(-1.23%) |
Jun 29, 2009 | 18.99 | 19.64 | 18.87 | 19.44 | 5,873,782 | +0.55(+2.92%) |
Jun 26, 2009 | 18.95 | 19.17 | 18.82 | 18.89 | 6,978,042 | -0.29(-1.52%) |
Jun 25, 2009 | 19.22 | 19.48 | 19.01 | 19.18 | 7,461,415 | +0.19(+1.02%) |
Jun 24, 2009 | 18.67 | 19.66 | 18.62 | 18.99 | 9,759,534 | +0.70(+3.83%) |
Jun 23, 2009 | 18.55 | 18.67 | 18.10 | 18.29 | 6,531,102 | -0.01(-0.08%) |
Jun 22, 2009 | 19.41 | 19.50 | 18.27 | 18.30 | 8,823,217 | -1.52(-7.67%) |
Jun 19, 2009 | 19.92 | 20.19 | 19.43 | 19.82 | 16,172,141 | +1.36(+7.39%) |
Jun 18, 2009 | 17.89 | 18.87 | 17.74 | 18.46 | 16,769,227 | +1.28(+7.46%) |
Jun 17, 2009 | 16.84 | 17.55 | 16.53 | 17.18 | 8,922,037 | +0.39(+2.31%) |
Jun 16, 2009 | 17.35 | 17.42 | 16.70 | 16.79 | 6,939,678 | -0.45(-2.62%) |
Jun 15, 2009 | 17.61 | 17.61 | 17.02 | 17.24 | 7,576,632 | -0.77(-4.28%) |
Jun 12, 2009 | 17.97 | 18.04 | 17.57 | 18.01 | 6,854,593 | +0.33(+1.85%) |
Jun 11, 2009 | 18.24 | 18.24 | 17.45 | 17.68 | 10,533,721 | -0.09(-0.50%) |
Jun 10, 2009 | 18.98 | 18.98 | 17.40 | 17.77 | 12,809,329 | -0.88(-4.71%) |
Jun 09, 2009 | 18.82 | 18.82 | 18.48 | 18.65 | 5,616,284 | +0.02(+0.12%) |
Jun 08, 2009 | 18.62 | 18.85 | 18.36 | 18.63 | 7,472,953 | -0.42(-2.19%) |
Jun 05, 2009 | 19.27 | 19.54 | 18.94 | 19.05 | 5,315,305 | -0.32(-1.65%) |
Jun 04, 2009 | 19.38 | 19.59 | 19.02 | 19.37 | 4,935,523 | -0.19(-0.95%) |
Jun 03, 2009 | 19.44 | 19.72 | 19.24 | 19.56 | 4,411,911 | -0.42(-2.10%) |
Jun 02, 2009 | 19.79 | 20.12 | 19.59 | 19.97 | 5,581,983 | +0.09(+0.46%) |
Jun 01, 2009 | 19.28 | 20.19 | 19.19 | 19.88 | 7,360,799 | +0.92(+4.87%) |
May 29, 2009 | 18.40 | 18.99 | 18.25 | 18.96 | 6,439,219 | +0.78(+4.30%) |
May 28, 2009 | 18.62 | 18.67 | 17.73 | 18.18 | 9,959,023 | -0.31(-1.65%) |
May 27, 2009 | 19.39 | 19.59 | 18.37 | 18.48 | 6,962,914 | -0.83(-4.28%) |
May 26, 2009 | 18.40 | 19.38 | 18.40 | 19.31 | 9,044,346 | +0.72(+3.85%) |
May 22, 2009 | 18.67 | 18.85 | 18.22 | 18.59 | 4,937,722 | +0.20(+1.09%) |
May 21, 2009 | 18.52 | 18.61 | 18.10 | 18.39 | 5,952,714 | -0.28(-1.48%) |
May 20, 2009 | 19.77 | 19.95 | 18.57 | 18.67 | 7,796,639 | -1.11(-5.61%) |
May 19, 2009 | 19.97 | 20.23 | 19.65 | 19.78 | 6,105,014 | +0.04(+0.19%) |
May 18, 2009 | 19.51 | 19.82 | 19.23 | 19.74 | 8,409,168 | +1.11(+5.96%) |
May 15, 2009 | 19.03 | 19.22 | 18.36 | 18.63 | 6,203,238 | -0.42(-2.19%) |
May 14, 2009 | 18.98 | 19.49 | 18.63 | 19.05 | 7,170,008 | +0.21(+1.11%) |
May 13, 2009 | 19.35 | 19.38 | 18.63 | 18.84 | 6,325,874 | -1.18(-5.88%) |
May 12, 2009 | 20.86 | 20.86 | 19.67 | 20.02 | 5,348,479 | -0.30(-1.47%) |
May 11, 2009 | 20.29 | 20.65 | 20.08 | 20.32 | 5,293,064 | -0.45(-2.19%) |
May 08, 2009 | 20.83 | 21.24 | 20.43 | 20.77 | 10,599,757 | -0.19(-0.92%) |
May 07, 2009 | 22.05 | 22.18 | 20.89 | 20.96 | 13,569,147 | -1.00(-4.55%) |
May 06, 2009 | 21.92 | 22.01 | 21.49 | 21.96 | 8,665,450 | +0.11(+0.51%) |
May 05, 2009 | 21.77 | 22.10 | 21.44 | 21.85 | 7,122,261 | -0.19(-0.85%) |
May 04, 2009 | 21.61 | 22.05 | 21.53 | 22.04 | 14,353,288 | +2.56(+13.12%) |