Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.04 | 21.43 | 20.91 | 21.24 | 12,180,048 | +0.23(+1.11%) |
Jul 30, 2009 | 20.77 | 21.21 | 20.76 | 21.00 | 16,289,452 | +0.61(+2.97%) |
Jul 29, 2009 | 20.49 | 20.54 | 20.26 | 20.40 | 20,082,172 | -0.44(-2.10%) |
Jul 28, 2009 | 20.72 | 20.94 | 20.49 | 20.84 | 15,257,113 | -0.14(-0.66%) |
Jul 27, 2009 | 21.02 | 21.14 | 20.80 | 20.98 | 9,910,068 | +0.01(+0.03%) |
Jul 24, 2009 | 20.69 | 20.97 | 20.56 | 20.97 | 10,947,101 | +0.17(+0.81%) |
Jul 23, 2009 | 20.09 | 20.93 | 20.09 | 20.80 | 16,389,275 | +0.69(+3.41%) |
Jul 22, 2009 | 19.89 | 20.28 | 19.82 | 20.11 | 16,594,910 | +0.06(+0.29%) |
Jul 21, 2009 | 20.24 | 20.38 | 19.63 | 20.06 | 23,723,138 | +0.23(+1.18%) |
Jul 20, 2009 | 19.66 | 19.87 | 19.49 | 19.82 | 14,790,569 | +0.42(+2.14%) |
Jul 17, 2009 | 19.33 | 19.57 | 19.21 | 19.41 | 6,893,971 | +0.09(+0.49%) |
Jul 16, 2009 | 19.12 | 19.44 | 19.04 | 19.31 | 9,776,066 | +0.18(+0.95%) |
Jul 15, 2009 | 18.74 | 19.13 | 18.71 | 19.13 | 12,185,394 | +0.72(+3.92%) |
Jul 14, 2009 | 18.39 | 18.50 | 18.12 | 18.41 | 7,977,729 | +0.14(+0.76%) |
Jul 13, 2009 | 17.75 | 18.27 | 17.74 | 18.27 | 10,245,288 | +0.54(+3.04%) |
Jul 10, 2009 | 17.67 | 17.94 | 17.44 | 17.73 | 14,126,354 | -0.10(-0.57%) |
Jul 09, 2009 | 17.92 | 18.02 | 17.77 | 17.83 | 13,297,624 | +0.14(+0.78%) |
Jul 08, 2009 | 17.83 | 18.06 | 17.39 | 17.69 | 17,663,526 | +0.01(+0.08%) |
Jul 07, 2009 | 18.17 | 18.23 | 17.68 | 17.68 | 14,390,938 | -0.52(-2.85%) |
Jul 06, 2009 | 18.04 | 18.20 | 17.85 | 18.20 | 13,996,491 | -0.15(-0.80%) |
Jul 02, 2009 | 18.59 | 18.59 | 18.31 | 18.34 | 12,290,790 | -0.52(-2.75%) |
Jul 01, 2009 | 19.02 | 19.27 | 18.82 | 18.86 | 10,378,095 | +0.04(+0.23%) |
Jun 30, 2009 | 19.06 | 19.17 | 18.70 | 18.82 | 10,743,729 | -0.18(-0.96%) |
Jun 29, 2009 | 18.97 | 19.14 | 18.74 | 19.00 | 6,871,314 | +0.17(+0.89%) |
Jun 26, 2009 | 18.87 | 18.99 | 18.72 | 18.83 | 9,523,068 | -0.03(-0.15%) |
Jun 25, 2009 | 18.53 | 18.90 | 18.49 | 18.86 | 15,080,702 | +0.39(+2.13%) |
Jun 24, 2009 | 18.58 | 18.90 | 18.36 | 18.47 | 15,959,382 | +0.18(+1.00%) |
Jun 23, 2009 | 18.12 | 18.45 | 17.93 | 18.28 | 18,352,160 | +0.23(+1.29%) |
Jun 22, 2009 | 18.71 | 18.75 | 18.03 | 18.05 | 20,605,498 | -0.96(-5.06%) |
Jun 19, 2009 | 19.27 | 19.33 | 18.87 | 19.01 | 17,542,426 | -0.15(-0.76%) |
Jun 18, 2009 | 19.03 | 19.44 | 18.90 | 19.16 | 15,623,801 | +0.15(+0.80%) |
Jun 17, 2009 | 19.11 | 19.28 | 18.73 | 19.01 | 26,365,604 | -0.21(-1.10%) |
Jun 16, 2009 | 19.90 | 19.95 | 19.19 | 19.22 | 24,319,846 | -0.53(-2.70%) |
Jun 15, 2009 | 20.20 | 20.20 | 19.61 | 19.75 | 15,503,569 | -0.69(-3.35%) |
Jun 12, 2009 | 20.48 | 20.51 | 20.20 | 20.44 | 16,210,737 | -0.21(-1.02%) |
Jun 11, 2009 | 20.42 | 20.90 | 20.41 | 20.65 | 17,645,054 | +0.28(+1.40%) |
Jun 10, 2009 | 20.65 | 20.68 | 19.97 | 20.36 | 20,552,414 | +0.02(+0.11%) |
Jun 09, 2009 | 20.09 | 20.50 | 19.98 | 20.34 | 10,985,561 | +0.36(+1.79%) |
Jun 08, 2009 | 19.76 | 20.09 | 19.57 | 19.98 | 12,321,915 | -0.10(-0.51%) |
Jun 05, 2009 | 20.63 | 20.64 | 19.88 | 20.09 | 12,832,038 | -0.29(-1.43%) |
Jun 04, 2009 | 20.06 | 20.44 | 19.89 | 20.38 | 14,272,744 | +0.46(+2.31%) |
Jun 03, 2009 | 20.62 | 20.39 | 19.65 | 19.92 | 13,535,695 | -0.71(-3.43%) |
Jun 02, 2009 | 20.31 | 20.70 | 20.27 | 20.62 | 13,518,677 | +0.20(+1.00%) |
Jun 01, 2009 | 20.14 | 20.54 | 20.07 | 20.42 | 12,706,798 | +0.61(+3.05%) |
May 29, 2009 | 19.45 | 19.84 | 19.33 | 19.82 | 10,684,234 | +0.58(+2.99%) |
May 28, 2009 | 19.10 | 19.28 | 18.79 | 19.24 | 12,029,587 | +0.34(+1.77%) |
May 27, 2009 | 19.54 | 19.58 | 18.86 | 18.90 | 9,895,011 | -0.74(-3.75%) |
May 26, 2009 | 19.09 | 19.67 | 18.84 | 19.64 | 10,814,076 | +0.46(+2.40%) |
May 22, 2009 | 19.35 | 19.44 | 19.04 | 19.18 | 11,547,924 | -0.07(-0.38%) |
May 21, 2009 | 19.41 | 19.44 | 19.00 | 19.25 | 18,118,970 | -0.44(-2.22%) |
May 20, 2009 | 19.95 | 20.44 | 19.61 | 19.69 | 21,128,886 | +0.09(+0.45%) |
May 19, 2009 | 19.43 | 19.79 | 19.40 | 19.60 | 8,285,838 | +0.23(+1.17%) |
May 18, 2009 | 19.05 | 19.42 | 18.91 | 19.38 | 16,535,414 | +0.54(+2.86%) |
May 15, 2009 | 18.96 | 19.18 | 18.58 | 18.84 | 21,475,048 | +0.07(+0.35%) |
May 14, 2009 | 18.52 | 19.01 | 18.44 | 18.77 | 15,855,573 | +0.16(+0.86%) |
May 13, 2009 | 19.09 | 19.11 | 18.42 | 18.61 | 14,116,106 | -0.84(-4.33%) |
May 12, 2009 | 19.34 | 19.57 | 19.10 | 19.45 | 9,264,128 | +0.19(+1.00%) |
May 11, 2009 | 19.19 | 19.41 | 19.04 | 19.26 | 8,043,992 | -0.28(-1.46%) |
May 08, 2009 | 19.31 | 19.68 | 19.26 | 19.55 | 9,837,417 | +0.60(+3.18%) |
May 07, 2009 | 20.10 | 20.14 | 18.91 | 18.94 | 15,008,822 | -0.84(-4.26%) |
May 06, 2009 | 19.99 | 20.05 | 19.60 | 19.79 | 21,213,176 | +0.08(+0.41%) |
May 05, 2009 | 19.87 | 19.91 | 19.46 | 19.71 | 8,570,303 | -0.09(-0.48%) |
May 04, 2009 | 19.74 | 19.87 | 19.63 | 19.80 | 18,288,590 | +1.04(+5.52%) |