Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.08 | 24.85 | 23.96 | 24.39 | 8,792,514 | +0.23(+0.95%) |
Jul 30, 2009 | 24.15 | 25.13 | 23.92 | 24.16 | 13,019,000 | +0.56(+2.36%) |
Jul 29, 2009 | 23.38 | 24.03 | 23.21 | 23.61 | 9,081,633 | +0.02(+0.10%) |
Jul 28, 2009 | 23.50 | 24.10 | 23.30 | 23.58 | 11,708,004 | -0.21(-0.90%) |
Jul 27, 2009 | 24.14 | 24.47 | 23.49 | 23.80 | 15,013,850 | -0.10(-0.40%) |
Jul 24, 2009 | 21.10 | 24.31 | 20.98 | 23.89 | 30,379,362 | +1.78(+8.05%) |
Jul 23, 2009 | 21.10 | 22.39 | 20.98 | 22.11 | 12,620,214 | +1.08(+5.14%) |
Jul 22, 2009 | 20.49 | 21.25 | 20.42 | 21.03 | 9,213,654 | +0.13(+0.61%) |
Jul 21, 2009 | 21.49 | 21.61 | 20.63 | 20.91 | 8,839,214 | -0.32(-1.50%) |
Jul 20, 2009 | 21.18 | 21.73 | 20.99 | 21.22 | 10,472,707 | +0.17(+0.79%) |
Jul 17, 2009 | 21.09 | 21.50 | 20.87 | 21.06 | 11,194,967 | -0.33(-1.56%) |
Jul 16, 2009 | 20.14 | 21.56 | 20.03 | 21.39 | 19,070,986 | +0.86(+4.18%) |
Jul 15, 2009 | 19.11 | 20.95 | 19.07 | 20.53 | 26,113,996 | +2.17(+11.81%) |
Jul 14, 2009 | 17.40 | 18.50 | 16.92 | 18.36 | 19,270,460 | +0.99(+5.72%) |
Jul 13, 2009 | 16.70 | 17.46 | 16.47 | 17.37 | 11,609,898 | +0.98(+5.96%) |
Jul 10, 2009 | 16.50 | 16.67 | 16.15 | 16.39 | 8,861,171 | -0.45(-2.69%) |
Jul 09, 2009 | 16.59 | 17.13 | 16.44 | 16.85 | 10,446,610 | +0.50(+3.06%) |
Jul 08, 2009 | 16.38 | 16.62 | 15.68 | 16.34 | 16,993,254 | +0.08(+0.49%) |
Jul 07, 2009 | 16.53 | 16.77 | 16.23 | 16.27 | 9,530,328 | -0.41(-2.43%) |
Jul 06, 2009 | 16.47 | 17.09 | 16.31 | 16.67 | 9,411,438 | +0.15(+0.91%) |
Jul 02, 2009 | 17.05 | 17.24 | 16.52 | 16.52 | 8,353,208 | -0.86(-4.94%) |
Jul 01, 2009 | 17.49 | 17.85 | 17.27 | 17.38 | 5,722,453 | -0.01(-0.05%) |
Jun 30, 2009 | 17.76 | 17.83 | 17.20 | 17.39 | 8,123,439 | -0.40(-2.23%) |
Jun 29, 2009 | 17.53 | 18.01 | 17.19 | 17.78 | 8,233,197 | +0.35(+2.01%) |
Jun 26, 2009 | 17.53 | 17.60 | 17.08 | 17.43 | 9,662,162 | -0.17(-0.99%) |
Jun 25, 2009 | 17.04 | 17.62 | 17.03 | 17.61 | 9,715,834 | +0.73(+4.33%) |
Jun 24, 2009 | 17.02 | 17.52 | 16.67 | 16.88 | 10,445,693 | +0.06(+0.38%) |
Jun 23, 2009 | 16.34 | 17.15 | 16.08 | 16.81 | 12,307,082 | +0.56(+3.47%) |
Jun 22, 2009 | 17.23 | 17.54 | 16.23 | 16.25 | 15,156,001 | -1.49(-8.42%) |
Jun 19, 2009 | 17.95 | 17.95 | 17.16 | 17.74 | 17,139,280 | +0.03(+0.18%) |
Jun 18, 2009 | 18.11 | 18.45 | 17.31 | 17.71 | 15,447,124 | -0.15(-0.85%) |
Jun 17, 2009 | 18.39 | 18.66 | 16.87 | 17.86 | 24,074,824 | -0.53(-2.89%) |
Jun 16, 2009 | 18.71 | 19.02 | 18.39 | 18.39 | 13,511,680 | -0.36(-1.93%) |
Jun 15, 2009 | 18.70 | 18.95 | 18.43 | 18.76 | 10,022,224 | -0.27(-1.40%) |
Jun 12, 2009 | 19.47 | 19.47 | 18.85 | 19.02 | 10,386,416 | -0.52(-2.64%) |
Jun 11, 2009 | 19.46 | 19.82 | 19.27 | 19.54 | 13,230,706 | +0.29(+1.49%) |
Jun 10, 2009 | 19.29 | 19.73 | 18.97 | 19.25 | 11,494,077 | +0.14(+0.75%) |
Jun 09, 2009 | 19.00 | 19.55 | 18.95 | 19.11 | 14,022,239 | +0.48(+2.60%) |
Jun 08, 2009 | 18.53 | 18.89 | 18.28 | 18.63 | 16,439,035 | -0.53(-2.78%) |
Jun 05, 2009 | 20.29 | 20.50 | 19.09 | 19.16 | 11,572,785 | -0.71(-3.56%) |
Jun 04, 2009 | 19.20 | 20.05 | 18.71 | 19.86 | 12,844,610 | +0.87(+4.56%) |
Jun 03, 2009 | 19.11 | 19.73 | 18.77 | 19.00 | 11,572,855 | -0.43(-2.21%) |
Jun 02, 2009 | 19.58 | 19.82 | 18.66 | 19.43 | 15,948,366 | -0.31(-1.57%) |
Jun 01, 2009 | 19.62 | 20.41 | 19.16 | 19.74 | 17,317,442 | +0.32(+1.64%) |
May 29, 2009 | 18.37 | 19.52 | 18.08 | 19.42 | 18,862,244 | +0.93(+5.03%) |
May 28, 2009 | 17.98 | 18.59 | 17.30 | 18.49 | 16,875,788 | +0.78(+4.40%) |
May 27, 2009 | 18.07 | 19.07 | 17.69 | 17.71 | 16,628,737 | -0.28(-1.55%) |
May 26, 2009 | 17.25 | 18.18 | 17.20 | 17.99 | 17,760,902 | +0.57(+3.28%) |
May 22, 2009 | 18.08 | 18.47 | 17.31 | 17.42 | 15,686,608 | -0.80(-4.40%) |
May 21, 2009 | 18.22 | 18.97 | 17.62 | 18.22 | 22,463,774 | -0.14(-0.78%) |
May 20, 2009 | 20.07 | 20.17 | 17.66 | 18.36 | 37,496,332 | -1.42(-7.19%) |
May 19, 2009 | 20.41 | 20.96 | 19.67 | 19.79 | 16,974,378 | -0.92(-4.45%) |
May 18, 2009 | 20.11 | 20.88 | 19.66 | 20.71 | 22,118,062 | +1.21(+6.19%) |
May 15, 2009 | 20.10 | 21.30 | 19.20 | 19.50 | 29,365,730 | -0.03(-0.16%) |
May 14, 2009 | 18.79 | 19.82 | 18.21 | 19.53 | 24,854,272 | +0.49(+2.59%) |
May 13, 2009 | 19.25 | 19.77 | 18.36 | 19.04 | 33,038,906 | -1.22(-6.00%) |
May 12, 2009 | 21.82 | 22.09 | 19.11 | 20.25 | 49,124,748 | -1.28(-5.94%) |
May 11, 2009 | 22.04 | 23.09 | 21.53 | 21.53 | 144,161,968 | -3.37(-13.53%) |
May 08, 2009 | 20.81 | 25.27 | 20.63 | 24.90 | 62,776,668 | +4.06(+19.48%) |
May 07, 2009 | 20.99 | 21.91 | 20.37 | 20.84 | 75,656,480 | +3.09(+17.41%) |
May 06, 2009 | 16.55 | 18.84 | 16.51 | 17.75 | 33,343,706 | +2.32(+15.00%) |
May 05, 2009 | 15.71 | 16.36 | 15.25 | 15.44 | 23,378,622 | -0.67(-4.14%) |
May 04, 2009 | 15.90 | 16.27 | 15.60 | 16.10 | 26,068,954 | +2.35(+17.13%) |