Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 24.23 | 25.00 | 24.11 | 24.55 | 8,737,632 | +0.23(+0.95%) |
Jul 30, 2009 | 24.30 | 25.29 | 24.07 | 24.32 | 12,937,737 | +0.56(+2.36%) |
Jul 29, 2009 | 23.53 | 24.18 | 23.36 | 23.76 | 9,024,947 | +0.02(+0.10%) |
Jul 28, 2009 | 23.65 | 24.25 | 23.44 | 23.73 | 11,634,924 | -0.22(-0.90%) |
Jul 27, 2009 | 24.29 | 24.63 | 23.64 | 23.95 | 14,920,135 | -0.10(-0.40%) |
Jul 24, 2009 | 21.24 | 24.46 | 21.11 | 24.04 | 30,189,738 | +1.79(+8.05%) |
Jul 23, 2009 | 21.24 | 22.53 | 21.11 | 22.25 | 12,541,440 | +1.09(+5.14%) |
Jul 22, 2009 | 20.62 | 21.38 | 20.55 | 21.16 | 9,156,143 | +0.13(+0.61%) |
Jul 21, 2009 | 21.62 | 21.75 | 20.76 | 21.04 | 8,784,041 | -0.32(-1.50%) |
Jul 20, 2009 | 21.31 | 21.87 | 21.12 | 21.36 | 10,407,338 | +0.17(+0.79%) |
Jul 17, 2009 | 21.22 | 21.64 | 21.00 | 21.19 | 11,125,089 | -0.34(-1.56%) |
Jul 16, 2009 | 20.27 | 21.69 | 20.16 | 21.52 | 18,951,948 | +0.86(+4.18%) |
Jul 15, 2009 | 19.23 | 21.08 | 19.19 | 20.66 | 25,950,996 | +2.18(+11.81%) |
Jul 14, 2009 | 17.51 | 18.61 | 17.02 | 18.48 | 19,150,176 | +1.00(+5.72%) |
Jul 13, 2009 | 16.81 | 17.57 | 16.58 | 17.48 | 11,537,431 | +0.98(+5.96%) |
Jul 10, 2009 | 16.60 | 16.78 | 16.25 | 16.50 | 8,805,861 | -0.46(-2.69%) |
Jul 09, 2009 | 16.70 | 17.24 | 16.54 | 16.95 | 10,381,404 | +0.50(+3.06%) |
Jul 08, 2009 | 16.49 | 16.73 | 15.78 | 16.45 | 16,887,184 | +0.08(+0.49%) |
Jul 07, 2009 | 16.63 | 16.88 | 16.34 | 16.37 | 9,470,841 | -0.41(-2.43%) |
Jul 06, 2009 | 16.58 | 17.20 | 16.42 | 16.78 | 9,352,693 | +0.15(+0.91%) |
Jul 02, 2009 | 17.16 | 17.35 | 16.62 | 16.62 | 8,301,068 | -0.86(-4.94%) |
Jul 01, 2009 | 17.60 | 17.97 | 17.38 | 17.49 | 5,686,735 | -0.01(-0.05%) |
Jun 30, 2009 | 17.87 | 17.94 | 17.31 | 17.49 | 8,072,733 | -0.40(-2.23%) |
Jun 29, 2009 | 17.64 | 18.12 | 17.30 | 17.89 | 8,181,807 | +0.35(+2.01%) |
Jun 26, 2009 | 17.64 | 17.71 | 17.19 | 17.54 | 9,601,852 | -0.18(-0.99%) |
Jun 25, 2009 | 17.14 | 17.73 | 17.14 | 17.72 | 9,655,189 | +0.74(+4.33%) |
Jun 24, 2009 | 17.13 | 17.63 | 16.78 | 16.98 | 10,380,492 | +0.06(+0.38%) |
Jun 23, 2009 | 16.44 | 17.25 | 16.18 | 16.92 | 12,230,263 | +0.57(+3.47%) |
Jun 22, 2009 | 17.33 | 17.65 | 16.33 | 16.35 | 15,061,399 | -1.50(-8.42%) |
Jun 19, 2009 | 18.06 | 18.06 | 17.26 | 17.85 | 17,032,298 | +0.03(+0.18%) |
Jun 18, 2009 | 18.22 | 18.57 | 17.42 | 17.82 | 15,350,705 | -0.15(-0.85%) |
Jun 17, 2009 | 18.51 | 18.78 | 16.97 | 17.97 | 23,924,552 | -0.54(-2.89%) |
Jun 16, 2009 | 18.83 | 19.14 | 18.50 | 18.51 | 13,427,341 | -0.36(-1.93%) |
Jun 15, 2009 | 18.82 | 19.07 | 18.55 | 18.87 | 9,959,666 | -0.27(-1.40%) |
Jun 12, 2009 | 19.59 | 19.59 | 18.97 | 19.14 | 10,321,585 | -0.52(-2.64%) |
Jun 11, 2009 | 19.58 | 19.95 | 19.39 | 19.66 | 13,148,121 | +0.29(+1.49%) |
Jun 10, 2009 | 19.41 | 19.85 | 19.09 | 19.37 | 11,422,333 | +0.14(+0.75%) |
Jun 09, 2009 | 19.12 | 19.68 | 19.07 | 19.23 | 13,934,714 | +0.49(+2.60%) |
Jun 08, 2009 | 18.65 | 19.01 | 18.39 | 18.74 | 16,336,425 | -0.54(-2.78%) |
Jun 05, 2009 | 20.42 | 20.63 | 19.21 | 19.28 | 11,500,549 | -0.71(-3.56%) |
Jun 04, 2009 | 19.32 | 20.17 | 18.83 | 19.99 | 12,764,436 | +0.87(+4.56%) |
Jun 03, 2009 | 19.23 | 19.85 | 18.89 | 19.12 | 11,500,619 | -0.43(-2.21%) |
Jun 02, 2009 | 19.70 | 19.94 | 18.77 | 19.55 | 15,848,819 | -0.31(-1.57%) |
Jun 01, 2009 | 19.74 | 20.53 | 19.28 | 19.86 | 17,209,348 | +0.32(+1.64%) |
May 29, 2009 | 18.49 | 19.64 | 18.19 | 19.54 | 18,744,508 | +0.94(+5.03%) |
May 28, 2009 | 18.09 | 18.70 | 17.41 | 18.61 | 16,770,451 | +0.78(+4.40%) |
May 27, 2009 | 18.18 | 19.19 | 17.80 | 17.82 | 16,524,942 | -0.28(-1.55%) |
May 26, 2009 | 17.36 | 18.29 | 17.31 | 18.10 | 17,650,042 | +0.58(+3.28%) |
May 22, 2009 | 18.19 | 18.58 | 17.42 | 17.53 | 15,588,695 | -0.81(-4.40%) |
May 21, 2009 | 18.33 | 19.09 | 17.73 | 18.33 | 22,323,558 | -0.14(-0.78%) |
May 20, 2009 | 20.20 | 20.30 | 17.77 | 18.48 | 37,262,284 | -1.43(-7.19%) |
May 19, 2009 | 20.53 | 21.09 | 19.80 | 19.91 | 16,868,426 | -0.93(-4.45%) |
May 18, 2009 | 20.24 | 21.01 | 19.78 | 20.84 | 21,980,004 | +1.22(+6.19%) |
May 15, 2009 | 20.22 | 21.43 | 19.32 | 19.62 | 29,182,432 | -0.03(-0.16%) |
May 14, 2009 | 18.91 | 19.94 | 18.33 | 19.65 | 24,699,134 | +0.50(+2.59%) |
May 13, 2009 | 19.37 | 19.89 | 18.47 | 19.16 | 32,832,680 | -1.22(-6.00%) |
May 12, 2009 | 21.96 | 22.23 | 19.23 | 20.38 | 48,818,120 | -1.29(-5.94%) |
May 11, 2009 | 22.18 | 23.24 | 21.67 | 21.67 | 143,262,128 | -3.39(-13.53%) |
May 08, 2009 | 20.94 | 25.43 | 20.76 | 25.06 | 62,384,824 | +4.09(+19.48%) |
May 07, 2009 | 21.12 | 22.04 | 20.49 | 20.97 | 75,184,240 | +3.07(+17.15%) |
May 06, 2009 | 16.70 | 19.00 | 16.65 | 17.90 | 33,061,588 | +2.33(+15.00%) |
May 05, 2009 | 15.84 | 16.50 | 15.38 | 15.57 | 23,180,818 | -0.67(-4.14%) |
May 04, 2009 | 16.03 | 16.41 | 15.74 | 16.24 | 25,848,388 | +2.37(+17.13%) |