Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.23 | 19.54 | 19.15 | 19.24 | 5,816,821 | +0.04(+0.21%) |
Jul 30, 2009 | 19.68 | 20.13 | 19.06 | 19.20 | 11,411,183 | -0.98(-4.85%) |
Jul 29, 2009 | 20.02 | 20.32 | 19.92 | 20.18 | 4,944,654 | +0.04(+0.20%) |
Jul 28, 2009 | 20.21 | 20.48 | 20.10 | 20.14 | 5,423,644 | -0.08(-0.41%) |
Jul 27, 2009 | 20.17 | 20.32 | 20.04 | 20.22 | 3,299,686 | +0.10(+0.51%) |
Jul 24, 2009 | 20.06 | 20.26 | 19.83 | 20.12 | 2,071 | -0.09(-0.44%) |
Jul 23, 2009 | 19.79 | 20.30 | 19.61 | 20.21 | 6,920,552 | +0.47(+2.36%) |
Jul 22, 2009 | 19.11 | 19.94 | 19.11 | 19.74 | 6,749,033 | +0.51(+2.67%) |
Jul 21, 2009 | 19.49 | 19.62 | 19.10 | 19.23 | 3,617,870 | -0.10(-0.53%) |
Jul 20, 2009 | 19.35 | 19.39 | 19.19 | 19.33 | 3,391,485 | +0.10(+0.53%) |
Jul 17, 2009 | 19.28 | 19.30 | 19.04 | 19.23 | 3,757,541 | -0.10(-0.50%) |
Jul 16, 2009 | 18.95 | 19.37 | 18.87 | 19.32 | 3,683,809 | +0.36(+1.88%) |
Jul 15, 2009 | 18.89 | 19.01 | 18.71 | 18.97 | 3,475,802 | +0.27(+1.46%) |
Jul 14, 2009 | 18.68 | 18.72 | 18.51 | 18.70 | 4,386,524 | +0.10(+0.52%) |
Jul 13, 2009 | 18.47 | 18.62 | 18.43 | 18.60 | 4,243,755 | +0.21(+1.12%) |
Jul 10, 2009 | 18.26 | 18.44 | 18.06 | 18.39 | 3,411,053 | +0.06(+0.34%) |
Jul 09, 2009 | 18.27 | 18.41 | 18.12 | 18.33 | 4,391,901 | +0.14(+0.75%) |
Jul 08, 2009 | 18.44 | 18.48 | 18.01 | 18.20 | 6,422,639 | -0.21(-1.15%) |
Jul 07, 2009 | 18.70 | 18.72 | 18.39 | 18.41 | 3,573,838 | -0.30(-1.61%) |
Jul 06, 2009 | 18.69 | 18.99 | 18.55 | 18.71 | 4,761,718 | -0.05(-0.26%) |
Jul 02, 2009 | 19.03 | 19.15 | 18.74 | 18.76 | 3,522,234 | -0.43(-2.25%) |
Jul 01, 2009 | 19.35 | 19.53 | 19.15 | 19.19 | 4,810,863 | -0.09(-0.46%) |
Jun 30, 2009 | 19.58 | 19.58 | 19.15 | 19.28 | 4,117,456 | -0.25(-1.26%) |
Jun 29, 2009 | 19.37 | 19.57 | 19.30 | 19.52 | 4,952,332 | +0.18(+0.92%) |
Jun 26, 2009 | 19.30 | 19.45 | 19.09 | 19.35 | 9,467,198 | -0.04(-0.21%) |
Jun 25, 2009 | 19.24 | 19.48 | 19.16 | 19.39 | 4,967,881 | +0.47(+2.50%) |
Jun 24, 2009 | 18.70 | 19.09 | 18.60 | 18.91 | 5,065,816 | +0.32(+1.73%) |
Jun 23, 2009 | 18.93 | 19.03 | 18.57 | 18.59 | 4,536,632 | -0.31(-1.67%) |
Jun 22, 2009 | 19.24 | 19.51 | 18.83 | 18.91 | 4,334,815 | -0.41(-2.13%) |
Jun 19, 2009 | 19.54 | 19.65 | 19.23 | 19.32 | 5,790,531 | -0.05(-0.25%) |
Jun 18, 2009 | 19.28 | 19.56 | 19.10 | 19.37 | 4,420,926 | +0.18(+0.96%) |
Jun 17, 2009 | 19.08 | 19.41 | 18.98 | 19.18 | 5,695,914 | +0.20(+1.05%) |
Jun 16, 2009 | 19.30 | 19.30 | 18.85 | 18.98 | 4,667,104 | -0.34(-1.75%) |
Jun 15, 2009 | 19.42 | 19.56 | 19.11 | 19.32 | 4,073,455 | -0.26(-1.31%) |
Jun 12, 2009 | 19.50 | 19.63 | 19.30 | 19.58 | 3,084,473 | +0.03(+0.14%) |
Jun 11, 2009 | 19.30 | 19.77 | 19.28 | 19.55 | 3,571,581 | +0.31(+1.60%) |
Jun 10, 2009 | 19.17 | 19.30 | 19.03 | 19.24 | 4,452,573 | +0.19(+1.01%) |
Jun 09, 2009 | 19.18 | 19.21 | 18.91 | 19.05 | 3,530,044 | -0.09(-0.46%) |
Jun 08, 2009 | 19.23 | 19.30 | 18.89 | 19.14 | 5,120,172 | -0.22(-1.13%) |
Jun 05, 2009 | 19.61 | 19.74 | 19.31 | 19.36 | 5,078,087 | -0.14(-0.74%) |
Jun 04, 2009 | 19.67 | 19.78 | 19.42 | 19.50 | 4,662,406 | -0.14(-0.70%) |
Jun 03, 2009 | 19.51 | 19.68 | 19.38 | 19.64 | 4,448,841 | -0.03(-0.13%) |
Jun 02, 2009 | 19.59 | 19.85 | 19.55 | 19.67 | 5,177,756 | -0.10(-0.53%) |
Jun 01, 2009 | 19.12 | 19.78 | 19.10 | 19.77 | 6,689,687 | +0.88(+4.68%) |
May 29, 2009 | 19.05 | 19.15 | 18.69 | 18.89 | 6,154,179 | -0.04(-0.22%) |
May 28, 2009 | 19.16 | 19.24 | 18.67 | 18.93 | 6,561,732 | -0.27(-1.39%) |
May 27, 2009 | 19.52 | 19.65 | 19.17 | 19.19 | 5,549,507 | -0.28(-1.44%) |
May 26, 2009 | 19.35 | 19.71 | 19.01 | 19.48 | 5,651,265 | +0.15(+0.78%) |
May 22, 2009 | 19.33 | 19.53 | 19.20 | 19.32 | 3,652,461 | +0.05(+0.28%) |
May 21, 2009 | 19.31 | 19.78 | 19.08 | 19.27 | 4,333,731 | -0.10(-0.53%) |
May 20, 2009 | 19.71 | 19.77 | 19.36 | 19.37 | 6,162,183 | -0.18(-0.91%) |
May 19, 2009 | 19.63 | 19.77 | 19.19 | 19.55 | 7,331,197 | +0.48(+2.51%) |
May 18, 2009 | 18.49 | 19.09 | 18.38 | 19.07 | 5,703,253 | +0.71(+3.84%) |
May 15, 2009 | 18.47 | 18.63 | 18.22 | 18.37 | 5,645,371 | -0.15(-0.81%) |
May 14, 2009 | 18.16 | 18.65 | 18.16 | 18.52 | 5,592,775 | +0.31(+1.69%) |
May 13, 2009 | 18.21 | 18.45 | 18.14 | 18.21 | 4,127,403 | -0.19(-1.04%) |
May 12, 2009 | 18.49 | 18.49 | 18.21 | 18.40 | 4,609,165 | +0.01(+0.07%) |
May 11, 2009 | 18.31 | 18.48 | 18.22 | 18.39 | 4,404,336 | -0.10(-0.52%) |
May 08, 2009 | 18.45 | 18.79 | 18.31 | 18.48 | 6,418,068 | +0.24(+1.31%) |
May 07, 2009 | 18.80 | 18.80 | 18.07 | 18.24 | 7,351,267 | -0.21(-1.11%) |
May 06, 2009 | 18.56 | 18.56 | 18.29 | 18.45 | 6,931,495 | +0.05(+0.26%) |
May 05, 2009 | 18.27 | 18.44 | 18.22 | 18.40 | 7,395,010 | +0.03(+0.19%) |
May 04, 2009 | 18.35 | 18.38 | 18.24 | 18.37 | 6,941,720 | +0.45(+2.52%) |