Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.09 | 21.43 | 20.54 | 20.72 | 2,970,993 | -0.39(-1.85%) |
Jul 30, 2009 | 20.70 | 21.66 | 20.57 | 21.11 | 4,683,282 | +0.59(+2.90%) |
Jul 29, 2009 | 20.07 | 20.78 | 19.96 | 20.51 | 3,389,934 | +0.17(+0.82%) |
Jul 28, 2009 | 20.19 | 20.46 | 20.08 | 20.35 | 3,544,667 | -0.19(-0.92%) |
Jul 27, 2009 | 20.23 | 20.57 | 19.71 | 20.54 | 3,616,365 | +0.14(+0.68%) |
Jul 24, 2009 | 19.70 | 20.45 | 19.59 | 20.40 | 1,711 | +0.55(+2.77%) |
Jul 23, 2009 | 19.35 | 20.29 | 19.04 | 19.85 | 4,654,020 | +0.48(+2.47%) |
Jul 22, 2009 | 18.88 | 19.77 | 18.85 | 19.37 | 5,809,973 | +0.20(+1.02%) |
Jul 21, 2009 | 19.05 | 19.20 | 18.46 | 19.17 | 5,157,882 | +0.25(+1.30%) |
Jul 20, 2009 | 18.31 | 18.99 | 18.09 | 18.93 | 5,291,997 | +0.75(+4.15%) |
Jul 17, 2009 | 18.39 | 18.41 | 17.98 | 18.17 | 3,367,279 | -0.19(-1.03%) |
Jul 16, 2009 | 18.15 | 18.45 | 17.77 | 18.36 | 4,017,911 | +0.19(+1.04%) |
Jul 15, 2009 | 18.12 | 18.22 | 17.86 | 18.17 | 5,165,063 | +0.41(+2.28%) |
Jul 14, 2009 | 17.43 | 17.81 | 17.21 | 17.77 | 4,714,575 | +0.43(+2.47%) |
Jul 13, 2009 | 17.13 | 17.44 | 17.01 | 17.34 | 5,138,001 | +0.57(+3.41%) |
Jul 10, 2009 | 16.45 | 17.04 | 16.45 | 16.77 | 4,691,743 | +0.10(+0.61%) |
Jul 09, 2009 | 17.50 | 17.85 | 16.54 | 16.67 | 9,288,382 | -0.72(-4.17%) |
Jul 08, 2009 | 17.05 | 17.49 | 16.95 | 17.39 | 6,734,986 | +0.46(+2.74%) |
Jul 07, 2009 | 16.89 | 17.21 | 16.66 | 16.93 | 4,534,380 | -0.10(-0.60%) |
Jul 06, 2009 | 17.24 | 17.54 | 16.55 | 17.03 | 5,664,075 | -0.35(-2.00%) |
Jul 02, 2009 | 18.19 | 18.20 | 17.31 | 17.38 | 4,253,270 | -1.05(-5.70%) |
Jul 01, 2009 | 18.67 | 19.17 | 18.40 | 18.43 | 6,903,275 | +0.03(+0.16%) |
Jun 30, 2009 | 18.81 | 19.29 | 18.38 | 18.40 | 4,760,558 | -0.49(-2.57%) |
Jun 29, 2009 | 19.15 | 19.30 | 18.76 | 18.88 | 3,248,067 | -0.07(-0.38%) |
Jun 26, 2009 | 18.87 | 19.37 | 18.87 | 18.96 | 3,238,251 | +0.04(+0.23%) |
Jun 25, 2009 | 18.94 | 19.05 | 18.77 | 18.91 | 5,946,192 | +0.08(+0.42%) |
Jun 24, 2009 | 18.57 | 19.22 | 18.40 | 18.83 | 4,966,518 | +0.59(+3.26%) |
Jun 23, 2009 | 18.65 | 18.67 | 18.01 | 18.24 | 3,721,866 | -0.36(-1.95%) |
Jun 22, 2009 | 18.43 | 18.89 | 18.29 | 18.60 | 5,015,430 | -0.25(-1.31%) |
Jun 19, 2009 | 19.42 | 19.46 | 18.74 | 18.85 | 6,724,074 | -0.35(-1.81%) |
Jun 18, 2009 | 19.89 | 20.16 | 18.97 | 19.20 | 5,698,290 | -0.35(-1.78%) |
Jun 17, 2009 | 18.57 | 19.68 | 18.24 | 19.54 | 9,809,834 | +0.85(+4.53%) |
Jun 16, 2009 | 19.64 | 19.67 | 18.30 | 18.70 | 6,535,804 | -0.91(-4.62%) |
Jun 15, 2009 | 19.51 | 19.88 | 19.20 | 19.60 | 4,254,887 | -0.38(-1.92%) |
Jun 12, 2009 | 19.18 | 20.04 | 18.89 | 19.99 | 4,860,541 | +0.71(+3.68%) |
Jun 11, 2009 | 19.81 | 19.93 | 19.27 | 19.28 | 3,417,337 | -0.50(-2.53%) |
Jun 10, 2009 | 20.37 | 20.47 | 19.59 | 19.78 | 4,191,223 | -0.43(-2.15%) |
Jun 09, 2009 | 20.17 | 20.50 | 20.00 | 20.21 | 3,530,244 | +0.12(+0.61%) |
Jun 08, 2009 | 19.89 | 20.24 | 19.78 | 20.09 | 5,572,010 | +0.30(+1.50%) |
Jun 05, 2009 | 20.54 | 20.65 | 19.56 | 19.79 | 8,210,907 | -0.46(-2.29%) |
Jun 04, 2009 | 20.91 | 21.04 | 19.94 | 20.25 | 17,854,648 | -2.72(-11.83%) |
Jun 03, 2009 | 23.18 | 23.54 | 22.62 | 22.97 | 7,062,412 | -0.41(-1.74%) |
Jun 02, 2009 | 23.07 | 23.73 | 22.84 | 23.38 | 6,967,619 | +0.01(+0.06%) |
Jun 01, 2009 | 22.43 | 23.79 | 22.28 | 23.36 | 7,404,787 | +1.54(+7.07%) |
May 29, 2009 | 20.67 | 22.03 | 20.66 | 21.82 | 9,330,737 | +1.49(+7.31%) |
May 28, 2009 | 20.67 | 21.20 | 20.11 | 20.33 | 6,245,604 | -0.41(-1.96%) |
May 27, 2009 | 20.09 | 21.44 | 19.89 | 20.74 | 7,310,255 | +0.60(+2.99%) |
May 26, 2009 | 18.99 | 20.25 | 18.93 | 20.14 | 4,582,333 | +0.95(+4.95%) |
May 22, 2009 | 18.89 | 19.59 | 18.49 | 19.19 | 3,866,424 | +0.38(+2.04%) |
May 21, 2009 | 19.05 | 19.52 | 18.55 | 18.80 | 4,332,127 | -0.54(-2.81%) |
May 20, 2009 | 19.38 | 20.13 | 19.20 | 19.35 | 5,774,086 | +0.11(+0.57%) |
May 19, 2009 | 18.93 | 19.44 | 18.75 | 19.24 | 6,119,472 | +0.35(+1.84%) |
May 18, 2009 | 19.22 | 19.45 | 18.67 | 18.89 | 7,646,952 | -0.02(-0.11%) |
May 15, 2009 | 19.36 | 19.85 | 18.49 | 18.91 | 16,370,981 | -0.83(-4.22%) |
May 14, 2009 | 18.80 | 19.84 | 18.45 | 19.75 | 8,492,981 | +1.26(+6.82%) |
May 13, 2009 | 18.28 | 19.20 | 18.23 | 18.49 | 6,037,535 | -0.07(-0.39%) |
May 12, 2009 | 19.12 | 19.27 | 18.12 | 18.56 | 4,518,801 | +0.13(+0.71%) |
May 11, 2009 | 18.77 | 18.84 | 18.23 | 18.43 | 3,876,633 | -0.80(-4.15%) |
May 08, 2009 | 19.60 | 19.60 | 18.43 | 19.22 | 6,138,879 | -0.04(-0.19%) |
May 07, 2009 | 20.51 | 21.15 | 18.71 | 19.26 | 14,410,012 | +0.42(+2.23%) |
May 06, 2009 | 19.30 | 19.80 | 18.49 | 18.84 | 6,369,110 | -0.09(-0.46%) |
May 05, 2009 | 19.21 | 19.41 | 18.75 | 18.93 | 4,312,816 | -0.28(-1.47%) |
May 04, 2009 | 18.97 | 19.49 | 18.81 | 19.21 | 4,755,508 | +0.43(+2.28%) |