Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 23.61 | 24.31 | 23.33 | 24.04 | 3,702,798 | +0.52(+2.21%) |
Jul 30, 2009 | 23.08 | 24.01 | 23.01 | 23.52 | 3,523,909 | +0.74(+3.25%) |
Jul 29, 2009 | 22.45 | 23.18 | 22.20 | 22.78 | 3,001,745 | +0.22(+0.98%) |
Jul 28, 2009 | 22.47 | 22.66 | 21.89 | 22.56 | 3,546,706 | +0.34(+1.53%) |
Jul 27, 2009 | 22.21 | 22.42 | 21.62 | 22.22 | 1,938,588 | -0.25(-1.11%) |
Jul 24, 2009 | 22.18 | 22.58 | 21.85 | 22.47 | 2,277,292 | +0.02(+0.09%) |
Jul 23, 2009 | 21.87 | 22.84 | 21.56 | 22.45 | 3,650,869 | +0.47(+2.14%) |
Jul 22, 2009 | 21.42 | 22.37 | 21.28 | 21.98 | 3,339,729 | +0.48(+2.23%) |
Jul 21, 2009 | 21.93 | 21.97 | 21.07 | 21.50 | 4,013,569 | -0.31(-1.42%) |
Jul 20, 2009 | 21.44 | 21.94 | 21.32 | 21.81 | 4,004,832 | +0.28(+1.30%) |
Jul 17, 2009 | 21.69 | 21.69 | 21.25 | 21.53 | 3,017,210 | -0.10(-0.46%) |
Jul 16, 2009 | 21.91 | 21.91 | 21.25 | 21.63 | 3,834,787 | -0.35(-1.59%) |
Jul 15, 2009 | 21.38 | 22.02 | 21.25 | 21.98 | 5,031,070 | +0.92(+4.37%) |
Jul 14, 2009 | 20.31 | 21.09 | 20.14 | 21.06 | 5,421,415 | +0.70(+3.44%) |
Jul 13, 2009 | 19.57 | 20.38 | 18.85 | 20.36 | 4,800,120 | +1.01(+5.22%) |
Jul 10, 2009 | 19.25 | 19.70 | 19.08 | 19.35 | 2,946,042 | +0.02(+0.10%) |
Jul 09, 2009 | 19.70 | 19.95 | 19.07 | 19.33 | 3,488,247 | -0.44(-2.23%) |
Jul 08, 2009 | 19.07 | 19.83 | 19.07 | 19.77 | 4,961,772 | +0.84(+4.44%) |
Jul 07, 2009 | 19.61 | 19.70 | 18.88 | 18.93 | 4,474,633 | -0.70(-3.57%) |
Jul 06, 2009 | 19.61 | 19.94 | 19.07 | 19.63 | 3,904,988 | -0.22(-1.11%) |
Jul 02, 2009 | 20.38 | 20.69 | 19.61 | 19.85 | 4,375,094 | -0.84(-4.06%) |
Jul 01, 2009 | 21.04 | 21.53 | 20.67 | 20.69 | 4,015,097 | -0.20(-0.96%) |
Jun 30, 2009 | 21.00 | 21.29 | 20.50 | 20.89 | 4,528,555 | -0.15(-0.71%) |
Jun 29, 2009 | 21.10 | 21.30 | 20.63 | 21.04 | 2,395,983 | -0.11(-0.52%) |
Jun 26, 2009 | 21.14 | 21.39 | 20.90 | 21.15 | 3,633,347 | -0.08(-0.38%) |
Jun 25, 2009 | 21.28 | 21.46 | 20.31 | 21.23 | 3,178,122 | +0.71(+3.46%) |
Jun 24, 2009 | 20.19 | 20.94 | 19.95 | 20.52 | 4,218,134 | +0.40(+1.99%) |
Jun 23, 2009 | 20.67 | 20.99 | 19.92 | 20.12 | 6,096,214 | -0.35(-1.71%) |
Jun 22, 2009 | 21.18 | 21.18 | 20.40 | 20.47 | 4,586,530 | -1.08(-5.01%) |
Jun 19, 2009 | 21.08 | 21.64 | 20.70 | 21.55 | 5,838,527 | +0.73(+3.51%) |
Jun 18, 2009 | 20.88 | 21.09 | 20.45 | 20.82 | 2,869,379 | -0.20(-0.95%) |
Jun 17, 2009 | 20.35 | 21.25 | 20.12 | 21.02 | 7,145,394 | +0.75(+3.70%) |
Jun 16, 2009 | 21.31 | 21.33 | 20.01 | 20.27 | 7,199,595 | -0.84(-3.98%) |
Jun 15, 2009 | 21.10 | 21.20 | 20.49 | 21.11 | 5,374,864 | -0.47(-2.18%) |
Jun 12, 2009 | 21.14 | 21.66 | 20.76 | 21.58 | 4,113,287 | +0.47(+2.23%) |
Jun 11, 2009 | 21.84 | 22.16 | 20.90 | 21.11 | 4,303,550 | -0.87(-3.96%) |
Jun 10, 2009 | 22.30 | 22.48 | 21.51 | 21.98 | 5,986,731 | -0.03(-0.14%) |
Jun 09, 2009 | 21.27 | 22.22 | 21.18 | 22.01 | 7,112,283 | +0.95(+4.51%) |
Jun 08, 2009 | 20.86 | 21.26 | 20.49 | 21.06 | 5,907,278 | -0.20(-0.94%) |
Jun 05, 2009 | 21.86 | 22.11 | 20.98 | 21.26 | 5,614,671 | -0.44(-2.03%) |
Jun 04, 2009 | 22.03 | 22.03 | 21.08 | 21.70 | 3,770,911 | -0.45(-2.03%) |
Jun 03, 2009 | 22.20 | 22.33 | 21.70 | 22.15 | 5,396,748 | -0.44(-1.95%) |
Jun 02, 2009 | 21.63 | 22.88 | 21.56 | 22.59 | 5,691,614 | +0.74(+3.39%) |
Jun 01, 2009 | 20.87 | 22.26 | 20.55 | 21.85 | 5,190,578 | +1.43(+7.00%) |
May 29, 2009 | 20.48 | 20.74 | 19.81 | 20.42 | 4,082,036 | +0.37(+1.85%) |
May 28, 2009 | 20.66 | 20.66 | 19.53 | 20.05 | 3,544,536 | -0.07(-0.35%) |
May 27, 2009 | 20.20 | 20.86 | 19.85 | 20.12 | 4,561,759 | -0.24(-1.18%) |
May 26, 2009 | 19.11 | 20.49 | 18.94 | 20.36 | 4,286,673 | +0.72(+3.67%) |
May 22, 2009 | 19.88 | 19.91 | 19.16 | 19.64 | 2,692,219 | +0.17(+0.87%) |
May 21, 2009 | 19.43 | 19.93 | 19.14 | 19.47 | 3,524,842 | -0.10(-0.51%) |
May 20, 2009 | 20.05 | 20.92 | 19.44 | 19.57 | 4,539,956 | -0.17(-0.86%) |
May 19, 2009 | 19.35 | 19.97 | 19.00 | 19.74 | 3,584,813 | +0.15(+0.77%) |
May 18, 2009 | 18.96 | 19.59 | 18.82 | 19.59 | 3,246,272 | +0.83(+4.42%) |
May 15, 2009 | 19.06 | 19.27 | 18.58 | 18.76 | 4,192,923 | -0.28(-1.47%) |
May 14, 2009 | 19.00 | 20.38 | 18.69 | 19.04 | 10,522,626 | +0.21(+1.12%) |
May 13, 2009 | 18.79 | 19.06 | 18.27 | 18.83 | 4,870,245 | -0.20(-1.05%) |
May 12, 2009 | 19.22 | 19.48 | 18.41 | 19.03 | 4,391,703 | -0.03(-0.16%) |
May 11, 2009 | 18.65 | 19.48 | 18.31 | 19.06 | 3,834,812 | -0.01(-0.05%) |
May 08, 2009 | 19.69 | 19.75 | 18.28 | 19.07 | 4,925,075 | -0.23(-1.19%) |
May 07, 2009 | 20.24 | 20.95 | 18.68 | 19.30 | 7,458,501 | -0.81(-4.03%) |
May 06, 2009 | 21.23 | 21.60 | 19.34 | 20.11 | 7,489,417 | -0.94(-4.47%) |
May 05, 2009 | 20.31 | 21.24 | 20.08 | 21.05 | 5,925,025 | +0.69(+3.39%) |
May 04, 2009 | 19.70 | 20.66 | 19.46 | 20.36 | 5,049,990 | +1.22(+6.37%) |