Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.30 | 19.56 | 19.30 | 19.36 | 8,567,219 | +0.09(+0.45%) |
Jul 30, 2009 | 19.00 | 19.36 | 18.80 | 19.27 | 13,273,254 | +0.74(+3.98%) |
Jul 29, 2009 | 18.49 | 18.78 | 18.40 | 18.54 | 10,701,255 | -0.02(-0.12%) |
Jul 28, 2009 | 18.46 | 18.70 | 18.38 | 18.56 | 8,789,054 | +0.04(+0.21%) |
Jul 27, 2009 | 18.47 | 18.60 | 18.26 | 18.52 | 9,898,693 | +0.01(+0.06%) |
Jul 24, 2009 | 18.31 | 18.58 | 18.17 | 18.51 | 10,603,772 | +0.10(+0.56%) |
Jul 23, 2009 | 18.25 | 18.61 | 18.12 | 18.40 | 10,306,450 | +0.02(+0.09%) |
Jul 22, 2009 | 18.17 | 18.67 | 18.17 | 18.39 | 6,940,814 | +0.16(+0.90%) |
Jul 21, 2009 | 18.42 | 18.56 | 18.15 | 18.22 | 8,811,114 | -0.17(-0.95%) |
Jul 20, 2009 | 18.40 | 18.51 | 18.30 | 18.40 | 7,340,746 | +0.05(+0.27%) |
Jul 17, 2009 | 18.37 | 18.56 | 18.21 | 18.35 | 9,398,937 | -0.02(-0.12%) |
Jul 16, 2009 | 18.58 | 18.71 | 18.20 | 18.37 | 18,014,476 | -0.22(-1.17%) |
Jul 15, 2009 | 18.78 | 18.99 | 18.36 | 18.59 | 44,512,096 | -1.19(-6.02%) |
Jul 14, 2009 | 19.63 | 20.01 | 19.36 | 19.78 | 15,199,749 | +0.31(+1.57%) |
Jul 13, 2009 | 19.35 | 19.52 | 19.31 | 19.47 | 8,270,274 | +0.38(+1.97%) |
Jul 10, 2009 | 19.03 | 19.37 | 18.89 | 19.10 | 6,444,992 | -0.01(-0.06%) |
Jul 09, 2009 | 19.28 | 19.31 | 18.90 | 19.11 | 6,487,382 | -0.11(-0.60%) |
Jul 08, 2009 | 18.90 | 19.28 | 18.90 | 19.22 | 11,503,931 | +0.39(+2.06%) |
Jul 07, 2009 | 19.18 | 19.18 | 18.78 | 18.84 | 6,781,376 | -0.19(-1.00%) |
Jul 06, 2009 | 18.61 | 19.18 | 18.59 | 19.03 | 8,230,032 | +0.33(+1.75%) |
Jul 02, 2009 | 19.03 | 19.05 | 18.70 | 18.70 | 8,694,276 | -0.42(-2.20%) |
Jul 01, 2009 | 18.97 | 19.34 | 18.74 | 19.12 | 11,541,257 | +0.92(+5.04%) |
Jun 30, 2009 | 18.23 | 18.41 | 18.04 | 18.20 | 9,238,681 | +0.01(+0.06%) |
Jun 29, 2009 | 18.22 | 18.33 | 17.92 | 18.19 | 6,470,907 | +0.05(+0.27%) |
Jun 26, 2009 | 18.27 | 18.32 | 17.99 | 18.14 | 10,567,658 | -0.22(-1.22%) |
Jun 25, 2009 | 18.18 | 18.51 | 18.10 | 18.37 | 8,711,544 | +0.58(+3.28%) |
Jun 24, 2009 | 18.25 | 18.25 | 17.60 | 17.78 | 11,672,804 | -0.07(-0.37%) |
Jun 23, 2009 | 18.27 | 18.29 | 17.79 | 17.85 | 6,876,426 | -0.38(-2.07%) |
Jun 22, 2009 | 18.66 | 18.74 | 18.04 | 18.22 | 8,524,875 | -0.60(-3.19%) |
Jun 19, 2009 | 18.77 | 19.03 | 18.67 | 18.83 | 8,684,561 | +0.23(+1.23%) |
Jun 18, 2009 | 18.63 | 18.92 | 18.45 | 18.60 | 4,503,855 | +0.03(+0.15%) |
Jun 17, 2009 | 18.49 | 18.79 | 18.34 | 18.57 | 6,638,913 | +0.08(+0.44%) |
Jun 16, 2009 | 18.96 | 18.96 | 18.36 | 18.49 | 5,285,595 | -0.37(-1.97%) |
Jun 15, 2009 | 18.96 | 18.96 | 18.60 | 18.86 | 6,731,222 | -0.26(-1.34%) |
Jun 12, 2009 | 18.61 | 19.14 | 18.55 | 19.11 | 6,918,415 | +0.44(+2.37%) |
Jun 11, 2009 | 18.98 | 19.17 | 18.66 | 18.67 | 6,484,291 | -0.31(-1.64%) |
Jun 10, 2009 | 19.54 | 19.71 | 18.78 | 18.98 | 7,850,863 | -0.46(-2.36%) |
Jun 09, 2009 | 19.54 | 19.75 | 19.31 | 19.44 | 4,284,273 | -0.07(-0.36%) |
Jun 08, 2009 | 19.23 | 19.65 | 19.16 | 19.51 | 6,008,691 | -0.01(-0.06%) |
Jun 05, 2009 | 19.77 | 19.77 | 19.34 | 19.52 | 6,607,208 | -0.03(-0.14%) |
Jun 04, 2009 | 19.96 | 20.00 | 19.43 | 19.55 | 8,684,847 | -0.45(-2.27%) |
Jun 03, 2009 | 19.70 | 20.02 | 19.56 | 20.00 | 6,838,077 | +0.11(+0.55%) |
Jun 02, 2009 | 19.68 | 20.06 | 19.53 | 19.90 | 8,025,105 | +0.30(+1.53%) |
Jun 01, 2009 | 19.10 | 19.63 | 19.03 | 19.59 | 9,523,858 | +0.69(+3.64%) |
May 29, 2009 | 18.73 | 18.91 | 18.41 | 18.91 | 5,310,758 | +0.30(+1.61%) |
May 28, 2009 | 18.63 | 18.97 | 18.23 | 18.61 | 6,293,672 | -0.08(-0.41%) |
May 27, 2009 | 19.11 | 19.23 | 18.63 | 18.68 | 8,401,983 | -0.40(-2.09%) |
May 26, 2009 | 18.56 | 19.28 | 18.49 | 19.08 | 12,432,553 | +0.60(+3.25%) |
May 22, 2009 | 18.31 | 18.77 | 18.07 | 18.48 | 10,396,993 | +0.35(+1.93%) |
May 21, 2009 | 18.27 | 18.41 | 17.98 | 18.13 | 8,372,240 | -0.38(-2.06%) |
May 20, 2009 | 18.87 | 19.11 | 18.43 | 18.51 | 8,463,752 | -0.25(-1.34%) |
May 19, 2009 | 18.84 | 18.95 | 18.52 | 18.77 | 10,387,231 | -0.05(-0.29%) |
May 18, 2009 | 18.31 | 18.84 | 18.06 | 18.82 | 9,522,625 | +0.72(+3.95%) |
May 15, 2009 | 17.56 | 18.39 | 17.56 | 18.10 | 13,640,408 | +0.54(+3.08%) |
May 14, 2009 | 17.32 | 17.88 | 17.32 | 17.56 | 9,784,685 | +0.31(+1.77%) |
May 13, 2009 | 17.74 | 17.77 | 17.22 | 17.26 | 8,057,776 | -0.73(-4.04%) |
May 12, 2009 | 18.53 | 18.56 | 17.83 | 17.98 | 8,356,169 | -0.41(-2.25%) |
May 11, 2009 | 18.31 | 18.61 | 18.18 | 18.40 | 7,669,742 | -0.12(-0.65%) |
May 08, 2009 | 18.73 | 18.81 | 18.14 | 18.52 | 8,360,981 | +0.09(+0.47%) |
May 07, 2009 | 19.39 | 19.47 | 18.36 | 18.43 | 10,911,208 | -0.87(-4.50%) |
May 06, 2009 | 19.38 | 19.38 | 18.69 | 19.30 | 14,980,047 | +0.08(+0.40%) |
May 05, 2009 | 18.45 | 19.31 | 18.45 | 19.22 | 11,628,397 | +0.63(+3.41%) |
May 04, 2009 | 18.50 | 18.61 | 18.45 | 18.59 | 13,508,148 | +0.52(+2.87%) |