Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 23.89 | 25.30 | 23.76 | 24.68 | 1,630,482 | +0.77(+3.22%) |
Jul 30, 2009 | 23.52 | 24.18 | 23.26 | 23.91 | 1,049,299 | +0.78(+3.37%) |
Jul 29, 2009 | 23.08 | 23.48 | 22.98 | 23.13 | 973,632 | -0.22(-0.94%) |
Jul 28, 2009 | 23.50 | 24.04 | 22.83 | 23.35 | 1,437,453 | -0.50(-2.10%) |
Jul 27, 2009 | 23.62 | 23.94 | 23.21 | 23.85 | 1,371,879 | +0.18(+0.76%) |
Jul 24, 2009 | 22.94 | 23.83 | 22.02 | 23.67 | 596 | +0.50(+2.16%) |
Jul 23, 2009 | 22.11 | 23.26 | 22.01 | 23.17 | 2,603,474 | +1.08(+4.89%) |
Jul 22, 2009 | 20.93 | 22.14 | 20.70 | 22.09 | 2,593,294 | +1.38(+6.66%) |
Jul 21, 2009 | 20.94 | 21.53 | 20.03 | 20.71 | 6,790,253 | -0.15(-0.72%) |
Jul 20, 2009 | 26.03 | 27.71 | 20.47 | 20.86 | 21,805,252 | -4.32(-17.16%) |
Jul 17, 2009 | 24.12 | 25.25 | 23.77 | 25.18 | 2,320,006 | +1.00(+4.14%) |
Jul 16, 2009 | 23.41 | 24.45 | 23.18 | 24.18 | 2,641,245 | +0.84(+3.60%) |
Jul 15, 2009 | 22.80 | 23.48 | 22.37 | 23.34 | 3,815,557 | +0.78(+3.46%) |
Jul 14, 2009 | 21.08 | 22.99 | 21.01 | 22.56 | 6,380,589 | +1.46(+6.92%) |
Jul 13, 2009 | 21.48 | 21.68 | 20.69 | 21.10 | 3,591,207 | +0.53(+2.58%) |
Jul 10, 2009 | 18.76 | 20.97 | 18.60 | 20.57 | 3,158,238 | +1.61(+8.49%) |
Jul 09, 2009 | 18.40 | 19.52 | 18.19 | 18.96 | 1,560,730 | +0.71(+3.89%) |
Jul 08, 2009 | 18.04 | 18.37 | 17.82 | 18.25 | 1,542,934 | +0.36(+2.01%) |
Jul 07, 2009 | 18.00 | 18.11 | 17.61 | 17.89 | 1,066,444 | -0.11(-0.61%) |
Jul 06, 2009 | 18.08 | 18.22 | 17.55 | 18.00 | 1,127,064 | -0.28(-1.53%) |
Jul 02, 2009 | 18.58 | 18.81 | 18.10 | 18.28 | 1,136,089 | -0.69(-3.64%) |
Jul 01, 2009 | 18.98 | 19.15 | 18.82 | 18.97 | 1,220,683 | +0.17(+0.90%) |
Jun 30, 2009 | 19.00 | 19.56 | 18.59 | 18.80 | 1,510,138 | -0.20(-1.05%) |
Jun 29, 2009 | 18.76 | 19.36 | 18.41 | 19.00 | 1,011,863 | +0.37(+1.99%) |
Jun 26, 2009 | 18.64 | 18.87 | 18.06 | 18.63 | 975,884 | -0.07(-0.37%) |
Jun 25, 2009 | 18.03 | 18.70 | 18.00 | 18.70 | 1,177,797 | +0.67(+3.72%) |
Jun 24, 2009 | 17.42 | 18.57 | 17.42 | 18.03 | 1,607,624 | +0.76(+4.40%) |
Jun 23, 2009 | 17.43 | 17.72 | 16.93 | 17.27 | 1,427,550 | -0.25(-1.43%) |
Jun 22, 2009 | 18.15 | 18.18 | 17.48 | 17.52 | 2,218,103 | -0.79(-4.31%) |
Jun 19, 2009 | 18.50 | 18.93 | 18.27 | 18.31 | 3,807,435 | +0.04(+0.22%) |
Jun 18, 2009 | 18.75 | 18.91 | 18.23 | 18.27 | 10,093,212 | -0.98(-5.09%) |
Jun 17, 2009 | 20.21 | 20.21 | 19.19 | 19.25 | 2,307,923 | -1.15(-5.64%) |
Jun 16, 2009 | 21.06 | 21.74 | 20.30 | 20.40 | 2,834,182 | -2.35(-10.31%) |
Jun 15, 2009 | 22.66 | 23.38 | 22.54 | 22.75 | 1,246,093 | -0.29(-1.28%) |
Jun 12, 2009 | 22.32 | 23.07 | 22.20 | 23.04 | 822,289 | +0.67(+3.00%) |
Jun 11, 2009 | 22.03 | 22.70 | 21.69 | 22.37 | 1,208,728 | +0.42(+1.91%) |
Jun 10, 2009 | 20.54 | 22.46 | 20.54 | 21.95 | 1,795,387 | +1.49(+7.28%) |
Jun 09, 2009 | 19.95 | 20.52 | 19.93 | 20.46 | 615,492 | +0.45(+2.25%) |
Jun 08, 2009 | 20.02 | 20.16 | 19.73 | 20.01 | 686,761 | -0.47(-2.29%) |
Jun 05, 2009 | 20.16 | 20.73 | 20.11 | 20.48 | 1,071,770 | +0.54(+2.71%) |
Jun 04, 2009 | 19.64 | 19.98 | 19.08 | 19.94 | 1,173,177 | +0.27(+1.37%) |
Jun 03, 2009 | 20.02 | 20.11 | 19.34 | 19.67 | 667,309 | -0.56(-2.77%) |
Jun 02, 2009 | 19.92 | 20.47 | 19.64 | 20.23 | 975,583 | +0.19(+0.95%) |
Jun 01, 2009 | 18.90 | 20.16 | 18.90 | 20.04 | 907,130 | +1.40(+7.51%) |
May 29, 2009 | 17.70 | 18.81 | 17.70 | 18.64 | 813,861 | +1.01(+5.73%) |
May 28, 2009 | 18.23 | 18.57 | 16.97 | 17.63 | 1,055,895 | -0.46(-2.54%) |
May 27, 2009 | 17.76 | 19.02 | 17.76 | 18.09 | 1,287,136 | -0.04(-0.22%) |
May 26, 2009 | 16.72 | 18.18 | 16.59 | 18.13 | 1,050,159 | +1.24(+7.34%) |
May 22, 2009 | 17.32 | 17.45 | 16.78 | 16.89 | 903,677 | -0.19(-1.11%) |
May 21, 2009 | 17.32 | 17.38 | 16.73 | 17.08 | 931,661 | -0.58(-3.28%) |
May 20, 2009 | 17.70 | 18.38 | 17.59 | 17.66 | 1,847,369 | +0.16(+0.91%) |
May 19, 2009 | 17.07 | 17.74 | 17.04 | 17.50 | 1,142,913 | +0.36(+2.10%) |
May 18, 2009 | 16.68 | 17.29 | 16.38 | 17.14 | 1,216,646 | +0.63(+3.82%) |
May 15, 2009 | 16.68 | 17.31 | 16.29 | 16.51 | 996,451 | -0.09(-0.54%) |
May 14, 2009 | 17.03 | 17.13 | 16.10 | 16.60 | 2,191,514 | -0.17(-1.01%) |
May 13, 2009 | 18.40 | 18.55 | 16.70 | 16.77 | 2,116,457 | -1.99(-10.61%) |
May 12, 2009 | 20.42 | 20.42 | 18.40 | 18.76 | 1,566,800 | -1.43(-7.08%) |
May 11, 2009 | 20.76 | 20.76 | 19.72 | 20.19 | 927,095 | -0.56(-2.70%) |
May 08, 2009 | 20.54 | 21.26 | 20.12 | 20.75 | 1,626,030 | +0.90(+4.53%) |
May 07, 2009 | 21.01 | 21.40 | 19.52 | 19.85 | 1,083,357 | -0.92(-4.43%) |
May 06, 2009 | 21.41 | 21.91 | 20.32 | 20.77 | 1,070,821 | -0.48(-2.26%) |
May 05, 2009 | 21.63 | 21.90 | 21.01 | 21.25 | 1,352,883 | -0.31(-1.44%) |
May 04, 2009 | 21.34 | 21.60 | 21.32 | 21.56 | 1,359,607 | +2.03(+10.39%) |