Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.67 | 22.10 | 21.58 | 22.00 | 3,249,036 | +0.32(+1.49%) |
Jul 30, 2009 | 21.79 | 21.93 | 21.59 | 21.67 | 2,487,627 | +0.16(+0.75%) |
Jul 29, 2009 | 21.73 | 21.82 | 21.38 | 21.51 | 3,097,258 | -0.31(-1.42%) |
Jul 28, 2009 | 21.67 | 21.87 | 21.51 | 21.82 | 4,013,120 | +0.06(+0.27%) |
Jul 27, 2009 | 21.89 | 21.93 | 21.47 | 21.76 | 3,778,322 | -0.32(-1.44%) |
Jul 24, 2009 | 22.22 | 22.22 | 21.65 | 22.08 | 649 | -0.28(-1.24%) |
Jul 23, 2009 | 21.87 | 22.57 | 21.46 | 22.36 | 5,448,590 | +0.08(+0.38%) |
Jul 22, 2009 | 22.15 | 22.38 | 21.87 | 22.28 | 2,810,105 | +0.24(+1.09%) |
Jul 21, 2009 | 21.83 | 22.06 | 21.71 | 22.04 | 2,285,333 | +0.28(+1.28%) |
Jul 20, 2009 | 21.32 | 21.81 | 21.23 | 21.76 | 3,339,470 | +0.59(+2.78%) |
Jul 17, 2009 | 21.23 | 21.23 | 20.82 | 21.17 | 2,343,477 | -0.12(-0.55%) |
Jul 16, 2009 | 20.79 | 21.38 | 20.63 | 21.29 | 2,451,469 | +0.46(+2.21%) |
Jul 15, 2009 | 20.43 | 20.87 | 20.30 | 20.83 | 5,324,884 | +0.63(+3.11%) |
Jul 14, 2009 | 19.93 | 20.20 | 19.79 | 20.20 | 3,193,903 | +0.23(+1.13%) |
Jul 13, 2009 | 19.76 | 20.01 | 19.75 | 19.97 | 3,997,186 | +0.19(+0.95%) |
Jul 10, 2009 | 19.49 | 19.86 | 19.38 | 19.79 | 2,731,955 | +0.18(+0.92%) |
Jul 09, 2009 | 19.62 | 20.05 | 19.47 | 19.60 | 3,074,624 | +0.12(+0.63%) |
Jul 08, 2009 | 19.87 | 19.97 | 19.22 | 19.48 | 5,341,042 | -0.27(-1.38%) |
Jul 07, 2009 | 20.10 | 20.23 | 19.73 | 19.75 | 3,877,011 | -0.34(-1.71%) |
Jul 06, 2009 | 20.07 | 20.30 | 19.76 | 20.10 | 3,497,127 | -0.08(-0.39%) |
Jul 02, 2009 | 20.66 | 20.66 | 19.93 | 20.17 | 4,997,830 | -0.71(-3.41%) |
Jul 01, 2009 | 20.58 | 21.00 | 20.39 | 20.89 | 4,072,479 | +0.45(+2.22%) |
Jun 30, 2009 | 20.43 | 20.73 | 20.21 | 20.43 | 4,438,618 | -0.20(-0.97%) |
Jun 29, 2009 | 20.59 | 20.81 | 20.46 | 20.63 | 4,322,828 | +0.07(+0.35%) |
Jun 26, 2009 | 20.83 | 20.85 | 20.50 | 20.56 | 4,534,794 | -0.31(-1.49%) |
Jun 25, 2009 | 20.63 | 20.98 | 20.54 | 20.87 | 2,904,593 | +0.42(+2.06%) |
Jun 24, 2009 | 20.30 | 20.76 | 20.21 | 20.45 | 2,839,115 | +0.23(+1.15%) |
Jun 23, 2009 | 20.30 | 20.52 | 20.06 | 20.22 | 2,866,039 | -0.15(-0.73%) |
Jun 22, 2009 | 20.71 | 20.96 | 20.30 | 20.37 | 4,399,644 | -0.67(-3.17%) |
Jun 19, 2009 | 21.03 | 21.27 | 20.85 | 21.03 | 3,486,018 | +0.19(+0.90%) |
Jun 18, 2009 | 20.93 | 21.03 | 20.70 | 20.85 | 2,844,286 | -0.16(-0.77%) |
Jun 17, 2009 | 20.70 | 21.23 | 20.65 | 21.01 | 4,950,592 | +0.37(+1.79%) |
Jun 16, 2009 | 20.90 | 21.05 | 20.59 | 20.64 | 3,103,522 | +0.06(+0.28%) |
Jun 15, 2009 | 20.71 | 20.81 | 20.54 | 20.58 | 4,258,924 | -0.41(-1.97%) |
Jun 12, 2009 | 20.98 | 21.07 | 20.61 | 21.00 | 2,204,493 | -0.06(-0.28%) |
Jun 11, 2009 | 20.99 | 21.36 | 20.71 | 21.05 | 3,860,003 | +0.27(+1.28%) |
Jun 10, 2009 | 21.38 | 21.38 | 20.48 | 20.79 | 4,252,210 | -0.33(-1.56%) |
Jun 09, 2009 | 20.93 | 21.21 | 20.70 | 21.12 | 2,133,270 | +0.23(+1.08%) |
Jun 08, 2009 | 20.57 | 21.12 | 20.53 | 20.89 | 2,733,064 | -0.19(-0.92%) |
Jun 05, 2009 | 20.90 | 21.22 | 20.71 | 21.09 | 3,866,527 | +0.38(+1.81%) |
Jun 04, 2009 | 20.60 | 20.77 | 20.28 | 20.71 | 3,435,812 | +0.13(+0.63%) |
Jun 03, 2009 | 20.72 | 20.75 | 20.28 | 20.58 | 2,710,432 | -0.29(-1.39%) |
Jun 02, 2009 | 21.00 | 21.00 | 20.62 | 20.87 | 4,169,655 | -0.07(-0.34%) |
Jun 01, 2009 | 19.95 | 21.03 | 19.95 | 20.94 | 6,077,481 | +1.21(+6.13%) |
May 29, 2009 | 19.78 | 19.93 | 19.39 | 19.73 | 4,797,915 | +0.00(+0.00%) |
May 28, 2009 | 19.97 | 20.04 | 19.49 | 19.73 | 3,254,463 | -0.01(-0.07%) |
May 27, 2009 | 20.09 | 20.28 | 19.71 | 19.75 | 3,221,464 | -0.27(-1.36%) |
May 26, 2009 | 19.58 | 20.15 | 19.39 | 20.02 | 3,341,784 | +0.34(+1.74%) |
May 22, 2009 | 19.62 | 20.02 | 19.57 | 19.68 | 3,221,001 | -0.06(-0.29%) |
May 21, 2009 | 19.98 | 20.10 | 19.59 | 19.73 | 3,388,611 | -0.45(-2.21%) |
May 20, 2009 | 20.62 | 20.69 | 20.12 | 20.18 | 3,177,424 | -0.32(-1.55%) |
May 19, 2009 | 20.61 | 20.75 | 20.47 | 20.50 | 3,127,868 | -0.19(-0.91%) |
May 18, 2009 | 20.17 | 20.72 | 20.17 | 20.68 | 3,644,204 | +0.65(+3.23%) |
May 15, 2009 | 20.22 | 20.51 | 19.96 | 20.04 | 2,730,222 | -0.19(-0.93%) |
May 14, 2009 | 19.84 | 20.41 | 19.68 | 20.23 | 3,285,575 | +0.25(+1.26%) |
May 13, 2009 | 20.32 | 20.32 | 19.86 | 19.97 | 3,749,846 | -0.65(-3.14%) |
May 12, 2009 | 20.82 | 21.04 | 20.28 | 20.62 | 4,663,356 | -0.13(-0.62%) |
May 11, 2009 | 20.81 | 20.96 | 20.46 | 20.75 | 3,912,269 | -0.17(-0.80%) |
May 08, 2009 | 20.69 | 21.20 | 20.19 | 20.92 | 5,401,460 | +0.09(+0.43%) |
May 07, 2009 | 21.43 | 21.48 | 20.68 | 20.83 | 3,983,384 | -0.42(-1.98%) |
May 06, 2009 | 21.23 | 21.35 | 21.01 | 21.25 | 3,413,260 | +0.19(+0.89%) |
May 05, 2009 | 20.92 | 21.24 | 20.76 | 21.06 | 4,596,600 | +0.25(+1.21%) |
May 04, 2009 | 20.68 | 20.83 | 20.60 | 20.81 | 4,549,936 | +0.26(+1.26%) |