Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.00 | 21.32 | 20.85 | 21.07 | 28,196,368 | +0.10(+0.49%) |
Jul 30, 2009 | 20.34 | 21.19 | 20.28 | 20.97 | 32,962,612 | +0.89(+4.42%) |
Jul 29, 2009 | 19.86 | 20.11 | 19.55 | 20.08 | 30,622,214 | -0.20(-0.98%) |
Jul 28, 2009 | 20.44 | 20.65 | 20.22 | 20.28 | 25,601,866 | -0.40(-1.93%) |
Jul 27, 2009 | 20.83 | 21.21 | 20.57 | 20.68 | 21,143,910 | -0.21(-0.99%) |
Jul 24, 2009 | 20.90 | 20.99 | 20.36 | 20.89 | 1,758 | -0.21(-1.02%) |
Jul 23, 2009 | 20.38 | 21.20 | 20.08 | 21.10 | 42,314,128 | +0.74(+3.63%) |
Jul 22, 2009 | 19.48 | 20.70 | 19.14 | 20.36 | 68,685,352 | -0.01(-0.07%) |
Jul 21, 2009 | 20.99 | 21.00 | 20.06 | 20.38 | 34,230,140 | -0.58(-2.75%) |
Jul 20, 2009 | 21.04 | 21.30 | 20.75 | 20.96 | 26,579,228 | +0.26(+1.25%) |
Jul 17, 2009 | 21.11 | 21.13 | 20.35 | 20.70 | 29,876,596 | -0.42(-2.00%) |
Jul 16, 2009 | 21.09 | 21.23 | 20.65 | 21.12 | 29,481,988 | -0.18(-0.83%) |
Jul 15, 2009 | 21.05 | 21.69 | 20.67 | 21.30 | 42,736,780 | +0.68(+3.30%) |
Jul 14, 2009 | 20.68 | 20.97 | 20.19 | 20.62 | 29,433,574 | -0.02(-0.11%) |
Jul 13, 2009 | 19.74 | 20.66 | 19.45 | 20.64 | 42,936,928 | +1.46(+7.59%) |
Jul 10, 2009 | 18.97 | 19.33 | 18.74 | 19.18 | 23,089,264 | +0.04(+0.23%) |
Jul 09, 2009 | 19.20 | 19.59 | 19.01 | 19.14 | 27,860,736 | +0.28(+1.49%) |
Jul 08, 2009 | 19.48 | 19.52 | 18.38 | 18.86 | 45,059,308 | -0.48(-2.49%) |
Jul 07, 2009 | 19.89 | 20.20 | 19.31 | 19.34 | 26,950,482 | -0.52(-2.61%) |
Jul 06, 2009 | 19.67 | 19.88 | 19.41 | 19.85 | 30,730,944 | -0.10(-0.52%) |
Jul 02, 2009 | 20.62 | 20.74 | 19.90 | 19.96 | 26,936,332 | -1.01(-4.83%) |
Jul 01, 2009 | 21.13 | 21.38 | 20.65 | 20.97 | 17,730,934 | -0.11(-0.53%) |
Jun 30, 2009 | 21.35 | 21.58 | 20.85 | 21.08 | 23,929,156 | -0.44(-2.03%) |
Jun 29, 2009 | 21.27 | 21.66 | 20.93 | 21.52 | 25,080,546 | +0.35(+1.68%) |
Jun 26, 2009 | 20.56 | 21.31 | 20.55 | 21.16 | 40,691,532 | +0.55(+2.69%) |
Jun 25, 2009 | 20.47 | 20.99 | 20.34 | 20.61 | 30,468,366 | +0.16(+0.80%) |
Jun 24, 2009 | 20.69 | 21.05 | 20.16 | 20.45 | 30,620,466 | -0.04(-0.18%) |
Jun 23, 2009 | 19.80 | 20.60 | 19.32 | 20.48 | 42,835,652 | +0.79(+4.02%) |
Jun 22, 2009 | 20.59 | 20.73 | 19.69 | 19.69 | 37,451,408 | -1.21(-5.80%) |
Jun 19, 2009 | 20.90 | 20.98 | 20.44 | 20.90 | 43,723,284 | +0.18(+0.86%) |
Jun 18, 2009 | 20.36 | 21.37 | 20.33 | 20.73 | 31,378,864 | +0.41(+2.00%) |
Jun 17, 2009 | 20.78 | 20.80 | 20.00 | 20.32 | 32,955,380 | -0.46(-2.21%) |
Jun 16, 2009 | 21.24 | 21.36 | 20.56 | 20.78 | 33,111,838 | -0.65(-3.05%) |
Jun 15, 2009 | 21.67 | 21.78 | 20.82 | 21.43 | 31,475,506 | -0.53(-2.41%) |
Jun 12, 2009 | 21.67 | 22.12 | 21.37 | 21.96 | 21,562,966 | +0.16(+0.71%) |
Jun 11, 2009 | 21.87 | 22.30 | 21.44 | 21.81 | 39,328,024 | +0.17(+0.79%) |
Jun 10, 2009 | 23.05 | 23.07 | 21.17 | 21.64 | 73,649,880 | -1.27(-5.55%) |
Jun 09, 2009 | 23.39 | 23.49 | 22.56 | 22.91 | 39,089,748 | -0.30(-1.31%) |
Jun 08, 2009 | 22.86 | 23.42 | 22.79 | 23.21 | 24,160,236 | +0.31(+1.36%) |
Jun 05, 2009 | 23.50 | 23.65 | 22.88 | 22.90 | 28,186,424 | -0.17(-0.74%) |
Jun 04, 2009 | 22.10 | 23.29 | 22.10 | 23.07 | 38,234,708 | +1.09(+4.98%) |
Jun 03, 2009 | 20.90 | 22.30 | 21.52 | 21.98 | 37,724,200 | -0.27(-1.23%) |
Jun 02, 2009 | 20.90 | 22.44 | 20.85 | 22.25 | 91,434,312 | +0.15(+0.67%) |
Jun 01, 2009 | 22.68 | 23.15 | 21.94 | 22.10 | 42,243,240 | -0.32(-1.42%) |
May 29, 2009 | 22.25 | 22.44 | 21.86 | 22.42 | 39,565,120 | +0.66(+3.02%) |
May 28, 2009 | 21.42 | 21.84 | 21.02 | 21.76 | 28,467,130 | +0.61(+2.87%) |
May 27, 2009 | 21.48 | 22.35 | 21.15 | 21.16 | 48,630,108 | -0.30(-1.41%) |
May 26, 2009 | 20.75 | 21.49 | 20.67 | 21.46 | 31,842,550 | +0.58(+2.80%) |
May 22, 2009 | 21.02 | 21.51 | 20.77 | 20.88 | 24,907,144 | +0.10(+0.50%) |
May 21, 2009 | 20.44 | 21.19 | 20.36 | 20.77 | 38,109,608 | +0.07(+0.32%) |
May 20, 2009 | 21.81 | 21.90 | 20.54 | 20.71 | 48,690,884 | -0.67(-3.15%) |
May 19, 2009 | 21.07 | 22.08 | 20.01 | 21.38 | 56,623,760 | +0.47(+2.23%) |
May 18, 2009 | 19.94 | 20.93 | 19.74 | 20.91 | 48,606,816 | +1.59(+8.23%) |
May 15, 2009 | 19.66 | 20.02 | 19.20 | 19.32 | 38,815,916 | -0.33(-1.66%) |
May 14, 2009 | 18.65 | 19.80 | 18.38 | 19.65 | 42,660,404 | +1.09(+5.86%) |
May 13, 2009 | 18.96 | 19.48 | 18.41 | 18.56 | 43,305,896 | -0.30(-1.61%) |
May 12, 2009 | 19.69 | 20.02 | 18.52 | 18.86 | 56,503,128 | -0.41(-2.15%) |
May 11, 2009 | 20.45 | 20.66 | 19.24 | 19.28 | 65,464,224 | -1.58(-7.55%) |
May 08, 2009 | 18.48 | 20.85 | 18.29 | 20.85 | 202,946,576 | +1.10(+5.58%) |
May 07, 2009 | 21.25 | 21.41 | 19.38 | 19.75 | 56,923,144 | -1.33(-6.31%) |
May 06, 2009 | 20.35 | 21.48 | 19.83 | 21.08 | 62,106,228 | +0.96(+4.78%) |
May 05, 2009 | 19.84 | 20.54 | 19.64 | 20.12 | 35,344,156 | +0.14(+0.70%) |
May 04, 2009 | 19.40 | 20.14 | 18.97 | 19.98 | 61,232,768 | +0.89(+4.65%) |