Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.69 | 20.61 | 19.57 | 20.44 | 2,961,917 | +0.60(+3.03%) |
Jul 30, 2009 | 20.03 | 20.21 | 19.20 | 19.84 | 5,102,449 | +0.09(+0.45%) |
Jul 29, 2009 | 19.62 | 19.97 | 18.96 | 19.75 | 3,065,368 | -0.13(-0.66%) |
Jul 28, 2009 | 20.05 | 20.22 | 19.31 | 19.88 | 1,462,707 | -0.58(-2.85%) |
Jul 27, 2009 | 20.33 | 20.72 | 20.17 | 20.47 | 1,835,174 | +0.16(+0.79%) |
Jul 24, 2009 | 20.00 | 20.31 | 19.77 | 20.31 | 2,445 | +0.12(+0.59%) |
Jul 23, 2009 | 19.38 | 20.23 | 19.34 | 20.19 | 2,717,081 | +0.80(+4.14%) |
Jul 22, 2009 | 19.04 | 19.67 | 18.76 | 19.38 | 3,093,688 | -0.37(-1.87%) |
Jul 21, 2009 | 19.54 | 19.93 | 19.00 | 19.75 | 2,270,359 | +0.38(+1.97%) |
Jul 20, 2009 | 19.29 | 19.74 | 18.94 | 19.37 | 2,345,264 | +0.29(+1.53%) |
Jul 17, 2009 | 18.96 | 19.12 | 18.75 | 19.08 | 2,409,479 | +0.14(+0.72%) |
Jul 16, 2009 | 18.17 | 19.09 | 18.02 | 18.94 | 2,486,169 | +0.57(+3.11%) |
Jul 15, 2009 | 17.96 | 18.50 | 17.96 | 18.37 | 3,327,782 | +0.78(+4.43%) |
Jul 14, 2009 | 17.56 | 17.75 | 17.31 | 17.59 | 1,678,433 | +0.36(+2.07%) |
Jul 13, 2009 | 16.75 | 17.24 | 16.68 | 17.24 | 2,046,419 | +0.52(+3.10%) |
Jul 10, 2009 | 16.19 | 16.93 | 16.17 | 16.72 | 2,496,211 | +0.03(+0.18%) |
Jul 09, 2009 | 16.67 | 17.13 | 16.39 | 16.69 | 2,496,458 | +0.18(+1.12%) |
Jul 08, 2009 | 16.26 | 16.72 | 15.85 | 16.50 | 2,993,456 | +0.23(+1.39%) |
Jul 07, 2009 | 16.85 | 16.96 | 16.25 | 16.28 | 2,905,400 | -0.57(-3.36%) |
Jul 06, 2009 | 16.88 | 16.95 | 16.39 | 16.84 | 4,385,044 | -0.54(-3.08%) |
Jul 02, 2009 | 17.82 | 17.82 | 17.34 | 17.38 | 2,197,415 | -0.83(-4.57%) |
Jul 01, 2009 | 18.69 | 18.87 | 18.17 | 18.21 | 2,688,541 | -0.15(-0.84%) |
Jun 30, 2009 | 18.58 | 19.16 | 18.15 | 18.37 | 2,858,417 | -0.29(-1.53%) |
Jun 29, 2009 | 19.05 | 19.19 | 18.52 | 18.65 | 1,946,031 | -0.11(-0.57%) |
Jun 26, 2009 | 18.46 | 18.92 | 18.19 | 18.76 | 3,132,546 | +0.13(+0.70%) |
Jun 25, 2009 | 18.31 | 18.71 | 18.26 | 18.63 | 3,246,064 | +0.87(+4.89%) |
Jun 24, 2009 | 17.55 | 18.09 | 17.44 | 17.76 | 2,777,434 | +0.33(+1.91%) |
Jun 23, 2009 | 17.39 | 17.77 | 17.06 | 17.43 | 2,131,489 | +0.17(+1.00%) |
Jun 22, 2009 | 17.98 | 18.04 | 17.21 | 17.25 | 4,127,260 | -1.12(-6.12%) |
Jun 19, 2009 | 18.77 | 18.86 | 18.08 | 18.38 | 2,853,961 | -0.07(-0.39%) |
Jun 18, 2009 | 18.36 | 18.78 | 18.00 | 18.45 | 2,400,040 | +0.10(+0.52%) |
Jun 17, 2009 | 19.04 | 19.04 | 18.23 | 18.36 | 6,846,525 | -0.90(-4.70%) |
Jun 16, 2009 | 20.27 | 20.61 | 19.10 | 19.26 | 2,407,697 | -0.72(-3.60%) |
Jun 15, 2009 | 20.25 | 20.36 | 19.62 | 19.98 | 2,570,252 | -0.80(-3.84%) |
Jun 12, 2009 | 20.89 | 20.90 | 20.15 | 20.78 | 2,394,731 | -0.43(-2.02%) |
Jun 11, 2009 | 20.46 | 21.55 | 20.35 | 21.21 | 3,808,024 | +0.83(+4.06%) |
Jun 10, 2009 | 20.41 | 20.47 | 19.91 | 20.38 | 2,148,629 | +0.40(+2.00%) |
Jun 09, 2009 | 20.11 | 20.44 | 19.68 | 19.98 | 2,379,634 | +0.30(+1.54%) |
Jun 08, 2009 | 19.50 | 19.81 | 19.13 | 19.68 | 1,929,550 | -0.32(-1.58%) |
Jun 05, 2009 | 20.93 | 21.07 | 19.80 | 19.99 | 3,127,270 | -0.70(-3.36%) |
Jun 04, 2009 | 20.35 | 20.96 | 20.24 | 20.69 | 2,712,873 | +0.66(+3.30%) |
Jun 03, 2009 | 21.43 | 21.43 | 19.66 | 20.03 | 3,182,774 | -1.78(-8.18%) |
Jun 02, 2009 | 21.66 | 21.88 | 21.20 | 21.81 | 2,448,504 | -0.08(-0.35%) |
Jun 01, 2009 | 21.41 | 22.13 | 21.21 | 21.89 | 4,355,783 | +1.08(+5.20%) |
May 29, 2009 | 20.49 | 20.91 | 20.24 | 20.81 | 3,015,001 | +0.71(+3.52%) |
May 28, 2009 | 19.40 | 20.27 | 19.04 | 20.10 | 3,543,073 | +0.86(+4.48%) |
May 27, 2009 | 19.50 | 19.85 | 19.18 | 19.24 | 3,015,721 | -0.24(-1.22%) |
May 26, 2009 | 18.71 | 19.47 | 18.29 | 19.47 | 2,936,391 | +0.50(+2.63%) |
May 22, 2009 | 19.02 | 19.31 | 18.72 | 18.97 | 2,115,611 | +0.15(+0.79%) |
May 21, 2009 | 18.93 | 19.03 | 18.38 | 18.83 | 3,024,881 | -0.45(-2.32%) |
May 20, 2009 | 19.68 | 20.38 | 19.20 | 19.27 | 3,926,009 | -0.12(-0.64%) |
May 19, 2009 | 19.32 | 19.79 | 19.08 | 19.40 | 4,883,552 | +0.05(+0.28%) |
May 18, 2009 | 17.95 | 19.35 | 17.93 | 19.34 | 4,463,405 | +1.66(+9.39%) |
May 15, 2009 | 18.22 | 18.69 | 17.64 | 17.68 | 3,307,803 | -0.76(-4.13%) |
May 14, 2009 | 18.05 | 18.88 | 17.90 | 18.44 | 3,803,309 | -0.14(-0.74%) |
May 13, 2009 | 19.30 | 19.30 | 18.29 | 18.58 | 3,916,602 | -1.05(-5.36%) |
May 12, 2009 | 19.52 | 19.91 | 18.98 | 19.63 | 3,632,164 | +0.38(+1.98%) |
May 11, 2009 | 20.09 | 20.09 | 18.94 | 19.25 | 3,355,738 | -1.40(-6.80%) |
May 08, 2009 | 20.00 | 20.72 | 19.41 | 20.66 | 5,131,695 | +1.05(+5.37%) |
May 07, 2009 | 21.53 | 21.93 | 19.06 | 19.60 | 5,663,249 | -1.11(-5.37%) |
May 06, 2009 | 20.05 | 20.94 | 19.86 | 20.72 | 4,439,021 | +1.08(+5.52%) |
May 05, 2009 | 19.63 | 19.91 | 18.88 | 19.63 | 2,524,143 | -0.12(-0.63%) |
May 04, 2009 | 19.59 | 19.78 | 19.43 | 19.76 | 3,873,555 | +1.12(+6.00%) |