Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.13 | 24.90 | 24.01 | 24.45 | 8,773,458 | +0.23(+0.95%) |
Jul 30, 2009 | 24.20 | 25.19 | 23.97 | 24.22 | 12,990,783 | +0.56(+2.36%) |
Jul 29, 2009 | 23.44 | 24.08 | 23.26 | 23.66 | 9,061,950 | +0.02(+0.10%) |
Jul 28, 2009 | 23.55 | 24.15 | 23.35 | 23.63 | 11,682,629 | -0.21(-0.90%) |
Jul 27, 2009 | 24.19 | 24.53 | 23.54 | 23.85 | 14,981,309 | -0.10(-0.40%) |
Jul 24, 2009 | 21.15 | 24.36 | 21.02 | 23.95 | 30,313,520 | +1.78(+8.05%) |
Jul 23, 2009 | 21.15 | 22.44 | 21.02 | 22.16 | 12,592,861 | +1.08(+5.14%) |
Jul 22, 2009 | 20.54 | 21.29 | 20.47 | 21.08 | 9,193,684 | +0.13(+0.61%) |
Jul 21, 2009 | 21.53 | 21.66 | 20.67 | 20.95 | 8,820,056 | -0.32(-1.50%) |
Jul 20, 2009 | 21.22 | 21.78 | 21.03 | 21.27 | 10,450,009 | +0.17(+0.79%) |
Jul 17, 2009 | 21.13 | 21.55 | 20.92 | 21.10 | 11,170,703 | -0.33(-1.56%) |
Jul 16, 2009 | 20.19 | 21.60 | 20.08 | 21.44 | 19,029,652 | +0.86(+4.18%) |
Jul 15, 2009 | 19.15 | 20.99 | 19.11 | 20.58 | 26,057,398 | +2.17(+11.81%) |
Jul 14, 2009 | 17.44 | 18.54 | 16.95 | 18.40 | 19,228,694 | +1.00(+5.72%) |
Jul 13, 2009 | 16.74 | 17.50 | 16.51 | 17.41 | 11,584,735 | +0.98(+5.96%) |
Jul 10, 2009 | 16.53 | 16.71 | 16.18 | 16.43 | 8,841,966 | -0.45(-2.69%) |
Jul 09, 2009 | 16.63 | 17.17 | 16.48 | 16.88 | 10,423,969 | +0.50(+3.06%) |
Jul 08, 2009 | 16.42 | 16.66 | 15.71 | 16.38 | 16,956,424 | +0.08(+0.49%) |
Jul 07, 2009 | 16.56 | 16.81 | 16.27 | 16.30 | 9,509,672 | -0.41(-2.43%) |
Jul 06, 2009 | 16.51 | 17.13 | 16.35 | 16.71 | 9,391,040 | +0.15(+0.91%) |
Jul 02, 2009 | 17.09 | 17.28 | 16.56 | 16.56 | 8,335,103 | -0.86(-4.94%) |
Jul 01, 2009 | 17.53 | 17.89 | 17.31 | 17.42 | 5,710,051 | -0.01(-0.05%) |
Jun 30, 2009 | 17.80 | 17.87 | 17.24 | 17.42 | 8,105,832 | -0.40(-2.23%) |
Jun 29, 2009 | 17.57 | 18.04 | 17.23 | 17.82 | 8,215,353 | +0.35(+2.01%) |
Jun 26, 2009 | 17.57 | 17.64 | 17.12 | 17.47 | 9,641,221 | -0.18(-0.99%) |
Jun 25, 2009 | 17.07 | 17.66 | 17.07 | 17.65 | 9,694,776 | +0.73(+4.33%) |
Jun 24, 2009 | 17.06 | 17.56 | 16.71 | 16.91 | 10,423,053 | +0.06(+0.38%) |
Jun 23, 2009 | 16.37 | 17.18 | 16.12 | 16.85 | 12,280,408 | +0.57(+3.47%) |
Jun 22, 2009 | 17.26 | 17.57 | 16.26 | 16.28 | 15,123,152 | -1.50(-8.42%) |
Jun 19, 2009 | 17.99 | 17.99 | 17.19 | 17.78 | 17,102,132 | +0.03(+0.18%) |
Jun 18, 2009 | 18.15 | 18.49 | 17.35 | 17.75 | 15,413,644 | -0.15(-0.85%) |
Jun 17, 2009 | 18.43 | 18.71 | 16.90 | 17.90 | 24,022,646 | -0.53(-2.89%) |
Jun 16, 2009 | 18.75 | 19.06 | 18.43 | 18.43 | 13,482,395 | -0.36(-1.93%) |
Jun 15, 2009 | 18.75 | 18.99 | 18.47 | 18.80 | 10,000,502 | -0.27(-1.40%) |
Jun 12, 2009 | 19.51 | 19.51 | 18.89 | 19.06 | 10,363,905 | -0.52(-2.64%) |
Jun 11, 2009 | 19.50 | 19.87 | 19.31 | 19.58 | 13,202,030 | +0.29(+1.49%) |
Jun 10, 2009 | 19.33 | 19.77 | 19.02 | 19.29 | 11,469,165 | +0.14(+0.75%) |
Jun 09, 2009 | 19.04 | 19.60 | 18.99 | 19.15 | 13,991,848 | +0.49(+2.60%) |
Jun 08, 2009 | 18.57 | 18.93 | 18.32 | 18.67 | 16,403,405 | -0.53(-2.78%) |
Jun 05, 2009 | 20.34 | 20.54 | 19.14 | 19.20 | 11,547,702 | -0.71(-3.56%) |
Jun 04, 2009 | 19.24 | 20.09 | 18.75 | 19.91 | 12,816,771 | +0.87(+4.56%) |
Jun 03, 2009 | 19.15 | 19.77 | 18.81 | 19.04 | 11,547,772 | -0.43(-2.21%) |
Jun 02, 2009 | 19.62 | 19.86 | 18.70 | 19.47 | 15,913,800 | -0.31(-1.57%) |
Jun 01, 2009 | 19.66 | 20.45 | 19.20 | 19.78 | 17,279,908 | +0.32(+1.64%) |
May 29, 2009 | 18.41 | 19.56 | 18.12 | 19.46 | 18,821,362 | +0.93(+5.03%) |
May 28, 2009 | 18.02 | 18.63 | 17.34 | 18.53 | 16,839,212 | +0.78(+4.40%) |
May 27, 2009 | 18.11 | 19.11 | 17.73 | 17.75 | 16,592,696 | -0.28(-1.55%) |
May 26, 2009 | 17.29 | 18.22 | 17.24 | 18.03 | 17,722,408 | +0.57(+3.28%) |
May 22, 2009 | 18.12 | 18.51 | 17.35 | 17.46 | 15,652,610 | -0.80(-4.40%) |
May 21, 2009 | 18.26 | 19.02 | 17.65 | 18.26 | 22,415,086 | -0.14(-0.78%) |
May 20, 2009 | 20.11 | 20.22 | 17.70 | 18.40 | 37,415,060 | -1.43(-7.19%) |
May 19, 2009 | 20.45 | 21.01 | 19.72 | 19.83 | 16,937,588 | -0.92(-4.45%) |
May 18, 2009 | 20.15 | 20.93 | 19.70 | 20.75 | 22,070,124 | +1.21(+6.19%) |
May 15, 2009 | 20.14 | 21.34 | 19.24 | 19.54 | 29,302,082 | -0.03(-0.16%) |
May 14, 2009 | 18.83 | 19.86 | 18.25 | 19.57 | 24,800,402 | +0.49(+2.59%) |
May 13, 2009 | 19.29 | 19.81 | 18.39 | 19.08 | 32,967,298 | -1.22(-6.00%) |
May 12, 2009 | 21.87 | 22.14 | 19.15 | 20.30 | 49,018,276 | -1.28(-5.94%) |
May 11, 2009 | 22.09 | 23.14 | 21.58 | 21.58 | 143,849,520 | -3.38(-13.53%) |
May 08, 2009 | 20.86 | 25.32 | 20.67 | 24.96 | 62,640,608 | +4.07(+19.48%) |
May 07, 2009 | 21.03 | 21.95 | 20.41 | 20.89 | 75,492,504 | +3.06(+17.15%) |
May 06, 2009 | 16.63 | 18.92 | 16.58 | 17.83 | 33,197,144 | +2.33(+15.00%) |
May 05, 2009 | 15.78 | 16.44 | 15.31 | 15.50 | 23,275,860 | -0.67(-4.14%) |
May 04, 2009 | 15.97 | 16.34 | 15.67 | 16.17 | 25,954,368 | +2.37(+17.13%) |