Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.92 | 21.20 | 20.70 | 21.02 | 9,969,796 | +0.07(+0.33%) |
Jul 30, 2009 | 21.08 | 21.41 | 20.91 | 20.95 | 15,476,008 | -0.06(-0.29%) |
Jul 29, 2009 | 20.99 | 21.12 | 20.71 | 21.01 | 7,868,549 | +0.03(+0.14%) |
Jul 28, 2009 | 20.91 | 21.19 | 20.70 | 20.98 | 10,619,969 | -0.43(-2.01%) |
Jul 27, 2009 | 21.49 | 21.54 | 21.07 | 21.41 | 5,579,569 | -0.13(-0.60%) |
Jul 24, 2009 | 21.55 | 21.60 | 21.12 | 21.54 | 6,476,738 | -0.05(-0.23%) |
Jul 23, 2009 | 20.52 | 21.74 | 20.52 | 21.59 | 11,961,036 | +0.39(+1.84%) |
Jul 22, 2009 | 21.09 | 21.40 | 20.82 | 21.20 | 6,872,902 | +0.19(+0.90%) |
Jul 21, 2009 | 21.10 | 21.10 | 20.51 | 21.01 | 7,230,591 | -0.04(-0.19%) |
Jul 20, 2009 | 20.49 | 21.08 | 20.34 | 21.05 | 7,661,387 | +0.58(+2.83%) |
Jul 17, 2009 | 20.57 | 20.57 | 20.27 | 20.47 | 5,151,026 | -0.05(-0.24%) |
Jul 16, 2009 | 20.09 | 20.62 | 19.81 | 20.52 | 5,946,685 | +0.39(+1.94%) |
Jul 15, 2009 | 20.15 | 20.19 | 19.83 | 20.13 | 10,818,210 | +0.10(+0.50%) |
Jul 14, 2009 | 19.88 | 20.07 | 19.67 | 20.03 | 6,779,901 | +0.00(+0.00%) |
Jul 13, 2009 | 19.39 | 20.03 | 19.20 | 20.03 | 8,861,898 | +0.64(+3.30%) |
Jul 10, 2009 | 19.23 | 19.65 | 19.11 | 19.39 | 6,496,928 | +0.08(+0.41%) |
Jul 09, 2009 | 19.38 | 19.62 | 19.12 | 19.31 | 9,052,611 | -0.07(-0.36%) |
Jul 08, 2009 | 18.89 | 19.50 | 18.72 | 19.38 | 9,758,624 | +0.52(+2.76%) |
Jul 07, 2009 | 19.00 | 19.21 | 18.84 | 18.86 | 7,693,027 | -0.36(-1.87%) |
Jul 06, 2009 | 18.91 | 19.38 | 18.83 | 19.22 | 7,361,264 | +0.04(+0.21%) |
Jul 02, 2009 | 19.81 | 19.84 | 19.03 | 19.18 | 8,208,503 | -0.94(-4.67%) |
Jul 01, 2009 | 20.45 | 20.45 | 20.05 | 20.12 | 7,351,356 | -0.06(-0.30%) |
Jun 30, 2009 | 20.52 | 20.60 | 20.01 | 20.18 | 8,007,041 | -0.34(-1.66%) |
Jun 29, 2009 | 20.52 | 20.79 | 20.26 | 20.52 | 6,013,899 | -0.08(-0.39%) |
Jun 26, 2009 | 20.36 | 20.77 | 20.24 | 20.60 | 8,189,544 | +0.00(+0.00%) |
Jun 25, 2009 | 20.44 | 20.67 | 19.89 | 20.60 | 6,675,532 | +0.57(+2.85%) |
Jun 24, 2009 | 20.15 | 20.30 | 19.66 | 20.03 | 8,440,381 | +0.33(+1.68%) |
Jun 23, 2009 | 19.88 | 20.11 | 19.59 | 19.70 | 11,120,639 | -0.27(-1.35%) |
Jun 22, 2009 | 20.26 | 20.36 | 19.93 | 19.97 | 8,624,253 | -0.36(-1.77%) |
Jun 19, 2009 | 20.50 | 20.70 | 20.24 | 20.33 | 11,027,706 | +0.03(+0.15%) |
Jun 18, 2009 | 20.24 | 20.48 | 20.05 | 20.30 | 5,614,464 | -0.02(-0.10%) |
Jun 17, 2009 | 20.44 | 20.65 | 19.94 | 20.32 | 9,706,074 | +0.01(+0.05%) |
Jun 16, 2009 | 20.66 | 20.97 | 20.25 | 20.31 | 8,784,921 | -0.51(-2.45%) |
Jun 15, 2009 | 20.81 | 20.90 | 20.62 | 20.82 | 9,488,584 | -0.31(-1.47%) |
Jun 12, 2009 | 20.46 | 21.16 | 20.26 | 21.13 | 11,851,058 | +0.59(+2.87%) |
Jun 11, 2009 | 21.00 | 21.00 | 20.30 | 20.54 | 8,774,749 | -0.14(-0.68%) |
Jun 10, 2009 | 20.79 | 21.32 | 20.48 | 20.68 | 9,736,546 | -0.28(-1.34%) |
Jun 09, 2009 | 20.45 | 21.02 | 20.23 | 20.96 | 8,338,013 | +0.54(+2.64%) |
Jun 08, 2009 | 20.25 | 20.61 | 19.87 | 20.42 | 6,366,951 | +0.19(+0.94%) |
Jun 05, 2009 | 20.61 | 20.88 | 20.11 | 20.23 | 9,159,815 | -0.27(-1.32%) |
Jun 04, 2009 | 21.24 | 21.38 | 20.24 | 20.50 | 9,887,026 | -0.66(-3.12%) |
Jun 03, 2009 | 21.31 | 21.61 | 20.88 | 21.16 | 8,783,913 | -0.61(-2.80%) |
Jun 02, 2009 | 21.44 | 21.95 | 21.36 | 21.77 | 6,534,335 | +0.12(+0.55%) |
Jun 01, 2009 | 20.58 | 21.76 | 20.51 | 21.65 | 9,086,819 | +1.19(+5.82%) |
May 29, 2009 | 19.82 | 20.47 | 19.68 | 20.46 | 11,870,053 | +0.44(+2.20%) |
May 28, 2009 | 19.97 | 20.37 | 19.55 | 20.02 | 9,374,570 | +0.09(+0.45%) |
May 27, 2009 | 19.72 | 20.63 | 19.56 | 19.93 | 13,581,029 | -0.46(-2.26%) |
May 26, 2009 | 19.02 | 20.75 | 19.00 | 20.39 | 9,345,838 | +1.02(+5.27%) |
May 22, 2009 | 19.11 | 19.65 | 18.93 | 19.37 | 5,321,447 | +0.28(+1.47%) |
May 21, 2009 | 19.24 | 19.43 | 18.85 | 19.09 | 6,683,722 | -0.56(-2.85%) |
May 20, 2009 | 20.05 | 20.67 | 19.55 | 19.65 | 6,056,318 | -0.64(-3.15%) |
May 19, 2009 | 20.37 | 20.48 | 19.84 | 20.29 | 4,728,707 | +0.10(+0.50%) |
May 18, 2009 | 19.30 | 20.25 | 19.30 | 20.19 | 6,375,441 | +1.00(+5.21%) |
May 15, 2009 | 19.47 | 19.81 | 19.16 | 19.19 | 5,364,822 | -0.39(-1.99%) |
May 14, 2009 | 19.04 | 19.89 | 18.98 | 19.58 | 6,595,909 | +0.36(+1.87%) |
May 13, 2009 | 19.56 | 19.75 | 19.00 | 19.22 | 7,265,248 | -0.84(-4.19%) |
May 12, 2009 | 19.98 | 20.24 | 19.39 | 20.06 | 8,693,727 | +0.25(+1.26%) |
May 11, 2009 | 19.58 | 20.27 | 19.12 | 19.81 | 9,480,915 | -0.09(-0.45%) |
May 08, 2009 | 20.36 | 20.48 | 19.70 | 19.90 | 8,174,105 | -0.11(-0.55%) |
May 07, 2009 | 20.25 | 20.52 | 19.67 | 20.01 | 12,115,983 | -0.14(-0.69%) |
May 06, 2009 | 20.97 | 20.98 | 19.96 | 20.15 | 8,129,072 | -0.45(-2.18%) |
May 05, 2009 | 20.81 | 20.96 | 20.19 | 20.60 | 6,420,195 | -0.25(-1.20%) |
May 04, 2009 | 20.34 | 20.91 | 20.12 | 20.85 | 8,137,840 | +0.73(+3.63%) |