Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.69 | 21.91 | 21.39 | 21.46 | 29,326,094 | -0.94(-4.20%) |
Jul 30, 2009 | 22.54 | 22.81 | 22.38 | 22.40 | 19,982,774 | +0.28(+1.27%) |
Jul 29, 2009 | 22.37 | 22.76 | 22.03 | 22.12 | 13,851,619 | -0.41(-1.82%) |
Jul 28, 2009 | 22.70 | 22.72 | 22.29 | 22.53 | 12,642,524 | -0.03(-0.15%) |
Jul 27, 2009 | 22.76 | 22.79 | 22.40 | 22.56 | 11,468,141 | -0.15(-0.64%) |
Jul 24, 2009 | 22.75 | 22.91 | 22.36 | 22.71 | 10,320,004 | -0.19(-0.82%) |
Jul 23, 2009 | 21.74 | 22.93 | 21.62 | 22.90 | 20,155,532 | +1.21(+5.59%) |
Jul 22, 2009 | 21.44 | 21.87 | 21.35 | 21.68 | 9,938,065 | +0.15(+0.71%) |
Jul 21, 2009 | 21.69 | 21.82 | 21.32 | 21.53 | 15,311,553 | -0.15(-0.67%) |
Jul 20, 2009 | 21.34 | 21.73 | 21.16 | 21.68 | 16,154,088 | +0.73(+3.51%) |
Jul 17, 2009 | 21.20 | 21.21 | 20.87 | 20.94 | 12,309,475 | -0.24(-1.13%) |
Jul 16, 2009 | 20.97 | 21.35 | 20.81 | 21.18 | 18,099,492 | +0.61(+2.95%) |
Jul 15, 2009 | 19.97 | 20.62 | 19.97 | 20.57 | 14,177,535 | +0.83(+4.20%) |
Jul 14, 2009 | 19.41 | 19.83 | 19.36 | 19.74 | 12,127,721 | +0.35(+1.81%) |
Jul 13, 2009 | 19.13 | 19.46 | 19.11 | 19.39 | 9,870,834 | +0.25(+1.29%) |
Jul 10, 2009 | 19.04 | 19.41 | 18.92 | 19.15 | 12,963,998 | -0.10(-0.53%) |
Jul 09, 2009 | 19.12 | 19.34 | 18.88 | 19.25 | 11,446,642 | +0.25(+1.30%) |
Jul 08, 2009 | 19.38 | 19.52 | 18.84 | 19.00 | 17,021,802 | -0.25(-1.29%) |
Jul 07, 2009 | 19.74 | 19.84 | 19.22 | 19.25 | 17,865,578 | -0.48(-2.43%) |
Jul 06, 2009 | 19.38 | 19.77 | 19.31 | 19.73 | 16,915,772 | +0.21(+1.09%) |
Jul 02, 2009 | 19.80 | 20.03 | 19.28 | 19.51 | 18,213,818 | -0.52(-2.60%) |
Jul 01, 2009 | 20.08 | 20.44 | 19.98 | 20.03 | 9,483,228 | +0.10(+0.51%) |
Jun 30, 2009 | 20.25 | 20.29 | 19.68 | 19.93 | 12,647,057 | -0.28(-1.40%) |
Jun 29, 2009 | 20.08 | 20.37 | 19.92 | 20.21 | 9,054,217 | +0.20(+0.98%) |
Jun 26, 2009 | 20.01 | 20.13 | 19.78 | 20.02 | 14,150,166 | -0.10(-0.51%) |
Jun 25, 2009 | 19.82 | 20.27 | 19.72 | 20.12 | 13,639,188 | +0.56(+2.84%) |
Jun 24, 2009 | 19.72 | 20.06 | 19.46 | 19.56 | 11,712,496 | +0.02(+0.09%) |
Jun 23, 2009 | 19.41 | 19.71 | 19.27 | 19.55 | 11,473,216 | +0.19(+0.97%) |
Jun 22, 2009 | 19.81 | 19.93 | 19.33 | 19.36 | 14,462,871 | -0.74(-3.70%) |
Jun 19, 2009 | 20.41 | 20.61 | 19.97 | 20.10 | 16,159,062 | -0.16(-0.80%) |
Jun 18, 2009 | 20.30 | 20.48 | 20.09 | 20.27 | 10,901,405 | +0.03(+0.17%) |
Jun 17, 2009 | 20.02 | 20.46 | 19.96 | 20.23 | 10,047,577 | +0.16(+0.81%) |
Jun 16, 2009 | 20.77 | 20.87 | 19.97 | 20.07 | 15,621,207 | -0.88(-4.22%) |
Jun 15, 2009 | 21.17 | 21.17 | 20.54 | 20.95 | 9,213,297 | -0.46(-2.13%) |
Jun 12, 2009 | 21.38 | 21.69 | 20.95 | 21.41 | 8,582,256 | -0.15(-0.67%) |
Jun 11, 2009 | 21.49 | 21.91 | 21.44 | 21.56 | 11,209,863 | +0.11(+0.52%) |
Jun 10, 2009 | 21.76 | 21.80 | 21.21 | 21.44 | 13,801,172 | -0.20(-0.91%) |
Jun 09, 2009 | 21.51 | 21.78 | 21.43 | 21.64 | 9,989,635 | +0.00(+0.00%) |
Jun 08, 2009 | 21.22 | 21.83 | 21.19 | 21.64 | 12,524,170 | +0.32(+1.52%) |
Jun 05, 2009 | 21.77 | 21.83 | 21.23 | 21.32 | 12,852,511 | -0.16(-0.76%) |
Jun 04, 2009 | 21.37 | 21.55 | 21.20 | 21.48 | 13,485,792 | +0.05(+0.24%) |
Jun 03, 2009 | 21.24 | 21.50 | 21.15 | 21.43 | 12,748,618 | -0.04(-0.20%) |
Jun 02, 2009 | 21.44 | 21.75 | 21.26 | 21.47 | 11,462,186 | +0.09(+0.40%) |
Jun 01, 2009 | 21.21 | 21.58 | 21.15 | 21.38 | 14,033,862 | +0.69(+3.34%) |
May 29, 2009 | 20.62 | 20.72 | 20.08 | 20.69 | 13,127,367 | +0.20(+0.96%) |
May 28, 2009 | 20.56 | 20.85 | 20.07 | 20.50 | 14,413,868 | +0.10(+0.50%) |
May 27, 2009 | 20.88 | 21.12 | 20.31 | 20.39 | 17,535,102 | -0.57(-2.73%) |
May 26, 2009 | 20.05 | 21.03 | 19.97 | 20.97 | 19,078,352 | +0.72(+3.54%) |
May 22, 2009 | 19.86 | 20.50 | 19.69 | 20.25 | 12,991,048 | +0.40(+2.02%) |
May 21, 2009 | 19.72 | 19.91 | 19.59 | 19.85 | 14,785,611 | -0.27(-1.36%) |
May 20, 2009 | 20.50 | 20.74 | 20.00 | 20.12 | 12,318,156 | -0.23(-1.13%) |
May 19, 2009 | 20.72 | 20.85 | 20.29 | 20.35 | 13,935,805 | -0.33(-1.61%) |
May 18, 2009 | 20.18 | 20.73 | 20.12 | 20.68 | 10,950,021 | +0.68(+3.42%) |
May 15, 2009 | 20.03 | 20.69 | 19.88 | 20.00 | 24,570,116 | -0.06(-0.30%) |
May 14, 2009 | 20.21 | 20.48 | 19.88 | 20.06 | 13,920,730 | -0.10(-0.51%) |
May 13, 2009 | 20.41 | 20.50 | 20.02 | 20.16 | 16,451,919 | -0.62(-2.96%) |
May 12, 2009 | 21.27 | 21.27 | 20.42 | 20.78 | 18,184,158 | -0.33(-1.58%) |
May 11, 2009 | 21.45 | 21.50 | 21.09 | 21.11 | 17,155,030 | -0.64(-2.95%) |
May 08, 2009 | 21.96 | 22.21 | 21.36 | 21.75 | 21,271,628 | +0.29(+1.36%) |
May 07, 2009 | 22.04 | 22.36 | 21.34 | 21.46 | 28,069,448 | -0.64(-2.91%) |
May 06, 2009 | 21.32 | 22.46 | 21.07 | 22.10 | 57,844,408 | +2.32(+11.75%) |
May 05, 2009 | 19.39 | 19.94 | 19.36 | 19.78 | 19,676,086 | +0.25(+1.27%) |
May 04, 2009 | 18.80 | 19.56 | 18.66 | 19.53 | 20,601,850 | +0.79(+4.19%) |