Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.41 | 23.04 | 22.28 | 22.86 | 1,907,664 | +0.45(+1.99%) |
Jul 30, 2009 | 22.29 | 23.07 | 22.21 | 22.41 | 2,771,805 | +0.37(+1.66%) |
Jul 29, 2009 | 22.24 | 22.33 | 21.84 | 22.05 | 2,011,342 | -0.39(-1.73%) |
Jul 28, 2009 | 21.90 | 22.52 | 21.78 | 22.43 | 1,617,579 | +0.57(+2.60%) |
Jul 27, 2009 | 22.34 | 22.39 | 21.76 | 21.87 | 2,640,827 | -0.67(-2.98%) |
Jul 24, 2009 | 21.96 | 22.55 | 21.83 | 22.54 | 1,556,127 | +0.38(+1.73%) |
Jul 23, 2009 | 21.59 | 22.39 | 21.43 | 22.15 | 1,946,667 | +0.42(+1.92%) |
Jul 22, 2009 | 21.51 | 21.97 | 21.04 | 21.74 | 2,091,056 | +0.21(+0.97%) |
Jul 21, 2009 | 21.53 | 21.62 | 21.00 | 21.53 | 2,273,077 | +0.01(+0.05%) |
Jul 20, 2009 | 21.05 | 21.77 | 20.97 | 21.52 | 2,129,523 | +0.56(+2.69%) |
Jul 17, 2009 | 21.41 | 21.41 | 20.85 | 20.95 | 1,777,908 | -0.50(-2.31%) |
Jul 16, 2009 | 21.09 | 21.66 | 20.99 | 21.45 | 2,219,631 | +0.05(+0.21%) |
Jul 15, 2009 | 20.88 | 21.46 | 20.78 | 21.40 | 3,625,036 | +0.55(+2.65%) |
Jul 14, 2009 | 20.25 | 20.91 | 20.00 | 20.85 | 2,107,929 | +0.50(+2.44%) |
Jul 13, 2009 | 19.57 | 20.42 | 19.50 | 20.35 | 2,771,012 | +0.82(+4.21%) |
Jul 10, 2009 | 19.45 | 19.71 | 19.32 | 19.53 | 1,321,511 | -0.12(-0.63%) |
Jul 09, 2009 | 20.15 | 20.20 | 19.60 | 19.66 | 1,959,843 | -0.26(-1.33%) |
Jul 08, 2009 | 19.85 | 20.06 | 19.48 | 19.92 | 2,567,825 | +0.13(+0.66%) |
Jul 07, 2009 | 20.43 | 20.43 | 19.75 | 19.79 | 2,837,537 | -0.70(-3.44%) |
Jul 06, 2009 | 19.77 | 20.52 | 19.63 | 20.50 | 3,293,975 | +0.66(+3.32%) |
Jul 02, 2009 | 20.07 | 20.27 | 19.84 | 19.84 | 3,268,340 | -0.48(-2.39%) |
Jul 01, 2009 | 20.39 | 20.39 | 20.17 | 20.32 | 2,244,488 | +0.11(+0.56%) |
Jun 30, 2009 | 19.72 | 20.43 | 19.66 | 20.21 | 2,751,319 | +0.64(+3.25%) |
Jun 29, 2009 | 19.21 | 19.63 | 19.05 | 19.57 | 2,715,790 | +0.38(+1.97%) |
Jun 26, 2009 | 19.41 | 19.45 | 19.01 | 19.19 | 2,543,204 | -0.23(-1.19%) |
Jun 25, 2009 | 18.96 | 19.44 | 18.92 | 19.42 | 1,871,583 | +0.39(+2.04%) |
Jun 24, 2009 | 19.14 | 19.14 | 18.48 | 19.04 | 2,000,261 | +0.37(+1.96%) |
Jun 23, 2009 | 18.80 | 19.00 | 18.51 | 18.67 | 1,753,108 | +0.13(+0.70%) |
Jun 22, 2009 | 19.23 | 19.38 | 18.48 | 18.54 | 2,386,952 | -1.01(-5.16%) |
Jun 19, 2009 | 19.11 | 19.58 | 19.10 | 19.55 | 2,770,767 | +0.55(+2.91%) |
Jun 18, 2009 | 18.77 | 19.26 | 18.65 | 19.00 | 2,523,949 | +0.19(+0.99%) |
Jun 17, 2009 | 19.42 | 19.54 | 18.75 | 18.81 | 2,267,471 | -0.74(-3.81%) |
Jun 16, 2009 | 20.07 | 20.28 | 19.27 | 19.55 | 1,814,721 | -0.28(-1.39%) |
Jun 15, 2009 | 20.38 | 20.52 | 19.75 | 19.83 | 3,222,975 | -0.98(-4.69%) |
Jun 12, 2009 | 20.07 | 20.88 | 19.94 | 20.81 | 1,544,067 | +0.74(+3.71%) |
Jun 11, 2009 | 20.50 | 20.62 | 19.97 | 20.06 | 1,480,848 | -0.55(-2.68%) |
Jun 10, 2009 | 21.04 | 21.09 | 20.29 | 20.61 | 2,458,461 | -0.24(-1.16%) |
Jun 09, 2009 | 20.62 | 20.97 | 20.33 | 20.86 | 1,971,763 | +0.21(+1.04%) |
Jun 08, 2009 | 20.63 | 20.84 | 20.44 | 20.64 | 2,514,216 | -0.15(-0.73%) |
Jun 05, 2009 | 21.42 | 21.42 | 20.65 | 20.79 | 2,713,205 | -0.41(-1.94%) |
Jun 04, 2009 | 20.76 | 21.46 | 20.44 | 21.21 | 3,939,545 | +0.72(+3.49%) |
Jun 03, 2009 | 20.66 | 20.86 | 20.15 | 20.49 | 3,012,678 | -0.35(-1.68%) |
Jun 02, 2009 | 21.11 | 21.15 | 20.70 | 20.84 | 3,508,523 | -0.18(-0.86%) |
Jun 01, 2009 | 20.18 | 21.43 | 20.18 | 21.02 | 4,459,903 | +0.86(+4.25%) |
May 29, 2009 | 19.61 | 20.33 | 19.32 | 20.16 | 5,215,374 | +0.61(+3.11%) |
May 28, 2009 | 20.57 | 20.57 | 18.80 | 19.55 | 3,961,175 | +0.19(+0.96%) |
May 27, 2009 | 20.11 | 20.37 | 19.18 | 19.37 | 4,124,305 | -1.13(-5.53%) |
May 26, 2009 | 19.48 | 20.63 | 19.20 | 20.50 | 3,462,376 | +1.10(+5.70%) |
May 22, 2009 | 19.86 | 20.07 | 19.34 | 19.40 | 2,239,190 | -0.39(-1.97%) |
May 21, 2009 | 19.53 | 20.15 | 19.38 | 19.79 | 3,135,054 | -0.09(-0.45%) |
May 20, 2009 | 20.22 | 20.44 | 19.77 | 19.88 | 3,521,615 | +0.06(+0.28%) |
May 19, 2009 | 20.38 | 20.43 | 19.54 | 19.82 | 3,719,311 | -0.89(-4.30%) |
May 18, 2009 | 19.40 | 20.86 | 19.15 | 20.71 | 7,755,040 | +1.70(+8.92%) |
May 15, 2009 | 19.26 | 19.64 | 18.75 | 19.01 | 3,608,874 | -0.66(-3.35%) |
May 14, 2009 | 19.28 | 19.86 | 18.94 | 19.67 | 4,921,396 | +0.41(+2.14%) |
May 13, 2009 | 19.54 | 19.83 | 19.17 | 19.26 | 4,096,003 | -0.97(-4.79%) |
May 12, 2009 | 19.70 | 20.57 | 19.26 | 20.23 | 4,293,256 | +0.76(+3.88%) |
May 11, 2009 | 19.66 | 20.11 | 19.40 | 19.48 | 4,382,089 | -1.04(-5.08%) |
May 08, 2009 | 20.57 | 20.83 | 20.07 | 20.52 | 6,368,726 | +0.74(+3.73%) |
May 07, 2009 | 22.33 | 22.33 | 19.66 | 19.78 | 4,404,591 | -1.85(-8.57%) |
May 06, 2009 | 22.02 | 22.05 | 20.79 | 21.63 | 3,966,463 | +0.30(+1.40%) |
May 05, 2009 | 20.90 | 21.76 | 20.90 | 21.34 | 3,402,246 | +0.10(+0.45%) |
May 04, 2009 | 20.00 | 21.35 | 19.94 | 21.24 | 5,780,041 | +1.56(+7.90%) |