Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.99 | 22.31 | 21.95 | 22.12 | 2,729,439 | +0.07(+0.32%) |
Jul 30, 2009 | 22.02 | 22.15 | 21.90 | 22.05 | 2,448,386 | +0.53(+2.45%) |
Jul 29, 2009 | 21.69 | 21.71 | 21.39 | 21.52 | 1,884,645 | -0.49(-2.21%) |
Jul 28, 2009 | 21.98 | 22.12 | 21.70 | 22.01 | 1,800,963 | -0.11(-0.50%) |
Jul 27, 2009 | 22.13 | 22.25 | 21.86 | 22.12 | 2,374,616 | +0.05(+0.24%) |
Jul 24, 2009 | 22.07 | 22.19 | 21.85 | 22.07 | 1,978,553 | -0.06(-0.27%) |
Jul 23, 2009 | 21.70 | 22.27 | 21.60 | 22.12 | 3,345,844 | +0.58(+2.67%) |
Jul 22, 2009 | 21.30 | 21.74 | 21.20 | 21.55 | 2,575,048 | +0.08(+0.38%) |
Jul 21, 2009 | 21.76 | 21.83 | 21.14 | 21.47 | 6,203,908 | -0.06(-0.30%) |
Jul 20, 2009 | 21.30 | 21.55 | 21.21 | 21.53 | 3,441,765 | +0.71(+3.41%) |
Jul 17, 2009 | 20.90 | 20.93 | 20.58 | 20.82 | 1,708,425 | +0.09(+0.42%) |
Jul 16, 2009 | 20.37 | 20.83 | 20.29 | 20.73 | 2,080,611 | +0.25(+1.23%) |
Jul 15, 2009 | 19.85 | 20.52 | 19.79 | 20.48 | 3,740,062 | +1.13(+5.86%) |
Jul 14, 2009 | 19.53 | 19.53 | 19.12 | 19.35 | 1,974,159 | +0.01(+0.03%) |
Jul 13, 2009 | 18.94 | 19.39 | 18.92 | 19.34 | 2,603,769 | +0.32(+1.67%) |
Jul 10, 2009 | 18.87 | 19.08 | 18.63 | 19.02 | 2,374,059 | -0.17(-0.89%) |
Jul 09, 2009 | 19.37 | 19.38 | 18.98 | 19.19 | 5,766,729 | +0.25(+1.30%) |
Jul 08, 2009 | 19.22 | 19.32 | 18.63 | 18.95 | 7,179,266 | -0.21(-1.10%) |
Jul 07, 2009 | 19.67 | 19.77 | 19.09 | 19.16 | 4,799,605 | -0.73(-3.69%) |
Jul 06, 2009 | 19.52 | 19.89 | 19.37 | 19.89 | 3,218,275 | -0.09(-0.47%) |
Jul 02, 2009 | 20.22 | 20.24 | 19.95 | 19.99 | 3,312,341 | -0.60(-2.94%) |
Jul 01, 2009 | 20.84 | 20.92 | 20.53 | 20.59 | 3,177,127 | +0.20(+0.98%) |
Jun 30, 2009 | 20.65 | 20.80 | 20.22 | 20.39 | 3,274,888 | -0.16(-0.77%) |
Jun 29, 2009 | 20.55 | 20.62 | 20.37 | 20.55 | 3,579,803 | +0.09(+0.46%) |
Jun 26, 2009 | 20.32 | 20.57 | 20.22 | 20.46 | 4,049,968 | +0.19(+0.93%) |
Jun 25, 2009 | 19.59 | 20.32 | 19.55 | 20.27 | 4,780,607 | +0.67(+3.41%) |
Jun 24, 2009 | 19.77 | 19.95 | 19.38 | 19.60 | 3,828,690 | +0.18(+0.94%) |
Jun 23, 2009 | 19.22 | 19.48 | 18.99 | 19.42 | 5,092,811 | +0.36(+1.88%) |
Jun 22, 2009 | 19.86 | 19.92 | 19.04 | 19.06 | 6,484,743 | -1.22(-6.02%) |
Jun 19, 2009 | 20.65 | 20.66 | 20.27 | 20.28 | 3,479,910 | +0.15(+0.76%) |
Jun 18, 2009 | 20.12 | 20.39 | 19.96 | 20.13 | 4,526,902 | -0.04(-0.18%) |
Jun 17, 2009 | 20.19 | 20.35 | 19.76 | 20.16 | 6,434,503 | -0.19(-0.95%) |
Jun 16, 2009 | 21.04 | 21.07 | 20.32 | 20.36 | 4,201,478 | -0.42(-2.03%) |
Jun 15, 2009 | 21.23 | 21.23 | 20.52 | 20.78 | 5,039,528 | -0.79(-3.65%) |
Jun 12, 2009 | 21.44 | 21.60 | 21.30 | 21.57 | 5,101,963 | -0.24(-1.10%) |
Jun 11, 2009 | 21.36 | 21.98 | 21.30 | 21.81 | 4,416,411 | +0.56(+2.65%) |
Jun 10, 2009 | 21.60 | 21.61 | 20.87 | 21.24 | 3,141,030 | +0.08(+0.39%) |
Jun 09, 2009 | 21.34 | 21.42 | 20.90 | 21.16 | 3,672,655 | +0.16(+0.78%) |
Jun 08, 2009 | 20.81 | 21.19 | 20.63 | 21.00 | 2,776,146 | -0.19(-0.89%) |
Jun 05, 2009 | 21.68 | 21.68 | 20.97 | 21.18 | 3,852,919 | -0.08(-0.36%) |
Jun 04, 2009 | 20.86 | 21.28 | 20.76 | 21.26 | 2,914,139 | +0.49(+2.35%) |
Jun 03, 2009 | 21.47 | 21.47 | 20.56 | 20.77 | 4,331,587 | -0.97(-4.48%) |
Jun 02, 2009 | 21.82 | 22.03 | 21.58 | 21.75 | 3,324,917 | -0.20(-0.91%) |
Jun 01, 2009 | 21.69 | 22.29 | 21.63 | 21.95 | 6,202,516 | +0.85(+4.01%) |
May 29, 2009 | 21.34 | 21.44 | 20.91 | 21.10 | 4,113,784 | +0.16(+0.76%) |
May 28, 2009 | 20.80 | 20.95 | 20.42 | 20.94 | 3,108,774 | +0.54(+2.65%) |
May 27, 2009 | 20.83 | 20.98 | 20.32 | 20.40 | 2,754,408 | -0.16(-0.80%) |
May 26, 2009 | 19.73 | 20.57 | 19.66 | 20.57 | 4,477,341 | +0.57(+2.85%) |
May 22, 2009 | 19.90 | 20.08 | 19.68 | 20.00 | 1,616,427 | +0.28(+1.40%) |
May 21, 2009 | 19.97 | 19.97 | 19.53 | 19.72 | 3,115,425 | -0.45(-2.21%) |
May 20, 2009 | 20.51 | 20.73 | 20.10 | 20.17 | 3,764,633 | +0.11(+0.53%) |
May 19, 2009 | 19.79 | 20.31 | 19.72 | 20.06 | 2,674,996 | +0.23(+1.18%) |
May 18, 2009 | 19.07 | 19.83 | 19.07 | 19.83 | 2,516,415 | +1.19(+6.36%) |
May 15, 2009 | 18.98 | 19.09 | 18.57 | 18.64 | 1,651,146 | -0.36(-1.88%) |
May 14, 2009 | 18.53 | 19.05 | 18.51 | 19.00 | 1,856,991 | +0.42(+2.27%) |
May 13, 2009 | 18.94 | 18.98 | 18.50 | 18.58 | 2,942,067 | -0.89(-4.58%) |
May 12, 2009 | 19.86 | 20.01 | 19.19 | 19.47 | 2,389,393 | -0.21(-1.04%) |
May 11, 2009 | 19.50 | 19.79 | 19.32 | 19.68 | 3,342,283 | -0.19(-0.98%) |
May 08, 2009 | 19.78 | 19.89 | 19.35 | 19.87 | 2,413,507 | +0.65(+3.36%) |
May 07, 2009 | 19.98 | 20.40 | 19.12 | 19.22 | 3,635,130 | -0.51(-2.59%) |
May 06, 2009 | 19.54 | 19.90 | 19.49 | 19.73 | 3,803,673 | +0.53(+2.75%) |
May 05, 2009 | 19.18 | 19.35 | 18.95 | 19.21 | 3,673,656 | +0.03(+0.15%) |
May 04, 2009 | 18.95 | 19.19 | 18.94 | 19.18 | 3,716,588 | +1.07(+5.93%) |