Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.57 | 19.95 | 19.38 | 19.89 | 30,145,636 | +0.24(+1.20%) |
Jul 30, 2009 | 19.78 | 19.98 | 19.50 | 19.65 | 30,436,030 | +0.15(+0.77%) |
Jul 29, 2009 | 19.98 | 19.99 | 19.28 | 19.50 | 42,698,260 | -0.93(-4.54%) |
Jul 28, 2009 | 20.36 | 20.52 | 20.09 | 20.43 | 30,815,892 | -0.13(-0.62%) |
Jul 27, 2009 | 20.59 | 20.81 | 20.40 | 20.56 | 24,908,922 | +0.10(+0.51%) |
Jul 24, 2009 | 19.91 | 20.53 | 19.91 | 20.45 | 27,153,744 | +0.44(+2.18%) |
Jul 23, 2009 | 19.61 | 20.11 | 19.59 | 20.02 | 27,120,732 | +0.38(+1.92%) |
Jul 22, 2009 | 19.54 | 19.86 | 19.40 | 19.64 | 24,477,790 | -0.15(-0.78%) |
Jul 21, 2009 | 19.82 | 19.99 | 19.57 | 19.79 | 27,059,946 | +0.14(+0.72%) |
Jul 20, 2009 | 19.51 | 19.71 | 19.36 | 19.65 | 28,358,452 | +0.37(+1.91%) |
Jul 17, 2009 | 19.29 | 19.45 | 19.11 | 19.28 | 24,224,144 | +0.00(+0.02%) |
Jul 16, 2009 | 18.84 | 19.38 | 18.81 | 19.28 | 25,514,684 | +0.33(+1.75%) |
Jul 15, 2009 | 18.74 | 19.02 | 18.69 | 18.95 | 30,180,330 | +0.50(+2.69%) |
Jul 14, 2009 | 18.58 | 18.77 | 18.28 | 18.45 | 31,919,172 | -0.03(-0.17%) |
Jul 13, 2009 | 17.98 | 18.49 | 17.94 | 18.48 | 28,843,688 | +0.41(+2.27%) |
Jul 10, 2009 | 18.05 | 18.13 | 17.77 | 18.07 | 27,928,636 | -0.27(-1.46%) |
Jul 09, 2009 | 18.18 | 18.64 | 18.14 | 18.34 | 35,370,412 | +0.40(+2.21%) |
Jul 08, 2009 | 18.11 | 18.24 | 17.57 | 17.95 | 50,374,916 | -0.25(-1.37%) |
Jul 07, 2009 | 18.54 | 18.58 | 17.99 | 18.20 | 36,187,500 | -0.38(-2.06%) |
Jul 06, 2009 | 18.26 | 18.61 | 18.08 | 18.58 | 30,209,162 | -0.06(-0.32%) |
Jul 02, 2009 | 18.88 | 18.90 | 18.64 | 18.64 | 27,414,746 | -0.50(-2.62%) |
Jul 01, 2009 | 19.48 | 19.54 | 19.11 | 19.14 | 26,301,856 | +0.00(+0.00%) |
Jun 30, 2009 | 19.16 | 19.37 | 18.79 | 19.14 | 46,377,968 | -0.07(-0.36%) |
Jun 29, 2009 | 19.23 | 19.37 | 19.05 | 19.21 | 29,490,442 | +0.27(+1.42%) |
Jun 26, 2009 | 19.03 | 19.09 | 18.80 | 18.94 | 25,283,940 | -0.06(-0.34%) |
Jun 25, 2009 | 18.70 | 19.11 | 18.66 | 19.00 | 39,143,436 | +0.03(+0.14%) |
Jun 24, 2009 | 19.03 | 19.37 | 18.89 | 18.98 | 33,066,948 | +0.20(+1.09%) |
Jun 23, 2009 | 18.68 | 18.90 | 18.45 | 18.77 | 34,565,160 | +0.37(+2.03%) |
Jun 22, 2009 | 19.20 | 19.20 | 18.40 | 18.40 | 42,767,708 | -1.16(-5.91%) |
Jun 19, 2009 | 19.75 | 19.85 | 19.50 | 19.55 | 37,860,724 | +0.07(+0.37%) |
Jun 18, 2009 | 19.33 | 19.52 | 19.13 | 19.48 | 29,220,788 | +0.13(+0.66%) |
Jun 17, 2009 | 19.61 | 19.67 | 19.09 | 19.35 | 31,081,152 | -0.34(-1.71%) |
Jun 16, 2009 | 19.99 | 20.12 | 19.60 | 19.69 | 36,347,004 | -0.00(-0.01%) |
Jun 15, 2009 | 19.94 | 19.96 | 19.32 | 19.69 | 45,515,624 | -0.50(-2.47%) |
Jun 12, 2009 | 20.46 | 20.47 | 19.92 | 20.19 | 45,055,344 | -0.54(-2.59%) |
Jun 11, 2009 | 20.89 | 21.16 | 20.69 | 20.73 | 39,122,940 | -0.10(-0.46%) |
Jun 10, 2009 | 21.13 | 21.17 | 20.59 | 20.82 | 29,470,576 | +0.10(+0.46%) |
Jun 09, 2009 | 20.71 | 20.92 | 20.44 | 20.73 | 28,351,050 | +0.24(+1.18%) |
Jun 08, 2009 | 20.43 | 20.61 | 20.13 | 20.49 | 29,676,978 | +0.01(+0.04%) |
Jun 05, 2009 | 21.09 | 21.22 | 20.35 | 20.48 | 40,945,656 | -0.44(-2.11%) |
Jun 04, 2009 | 20.98 | 21.10 | 20.57 | 20.92 | 43,563,160 | +0.15(+0.75%) |
Jun 03, 2009 | 21.51 | 21.51 | 20.45 | 20.76 | 46,169,284 | -1.05(-4.80%) |
Jun 02, 2009 | 21.84 | 22.16 | 21.74 | 21.81 | 31,319,176 | +0.01(+0.06%) |
Jun 01, 2009 | 21.40 | 21.93 | 21.26 | 21.80 | 29,547,220 | +0.94(+4.49%) |
May 29, 2009 | 21.14 | 21.23 | 20.68 | 20.86 | 30,774,672 | +0.10(+0.50%) |
May 28, 2009 | 20.41 | 20.88 | 20.40 | 20.75 | 33,300,314 | +0.52(+2.56%) |
May 27, 2009 | 20.54 | 20.98 | 20.14 | 20.24 | 24,567,598 | -0.25(-1.24%) |
May 26, 2009 | 20.02 | 20.54 | 19.89 | 20.49 | 22,292,508 | +0.30(+1.46%) |
May 22, 2009 | 20.44 | 20.55 | 20.14 | 20.19 | 16,564,454 | -0.13(-0.63%) |
May 21, 2009 | 20.56 | 20.64 | 20.08 | 20.32 | 26,214,644 | -0.70(-3.31%) |
May 20, 2009 | 21.29 | 21.53 | 20.95 | 21.02 | 25,167,422 | +0.13(+0.63%) |
May 19, 2009 | 20.87 | 21.17 | 20.82 | 20.89 | 24,291,610 | +0.17(+0.83%) |
May 18, 2009 | 20.29 | 20.90 | 20.27 | 20.71 | 23,960,916 | +0.72(+3.62%) |
May 15, 2009 | 20.24 | 20.39 | 19.83 | 19.99 | 22,070,298 | -0.37(-1.81%) |
May 14, 2009 | 20.13 | 20.55 | 20.04 | 20.36 | 21,822,182 | +0.06(+0.31%) |
May 13, 2009 | 20.46 | 20.96 | 20.23 | 20.29 | 32,038,768 | -0.40(-1.91%) |
May 12, 2009 | 20.81 | 21.02 | 20.45 | 20.69 | 27,302,506 | +0.15(+0.75%) |
May 11, 2009 | 20.90 | 20.90 | 20.41 | 20.54 | 28,814,918 | -0.81(-3.79%) |
May 08, 2009 | 20.36 | 21.51 | 20.31 | 21.35 | 49,017,668 | +1.51(+7.59%) |
May 07, 2009 | 20.59 | 20.70 | 19.77 | 19.84 | 38,253,244 | -0.28(-1.40%) |
May 06, 2009 | 19.84 | 20.33 | 19.70 | 20.12 | 30,787,676 | +0.57(+2.93%) |
May 05, 2009 | 20.11 | 20.15 | 19.43 | 19.55 | 21,941,268 | -0.41(-2.07%) |
May 04, 2009 | 19.97 | 20.03 | 19.83 | 19.96 | 30,688,216 | +0.62(+3.22%) |