Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.12 | 19.14 | 18.56 | 18.59 | 6,223,778 | -0.41(-2.14%) |
Jul 30, 2009 | 18.88 | 19.10 | 18.82 | 18.99 | 5,057,479 | +0.22(+1.17%) |
Jul 29, 2009 | 18.70 | 18.92 | 18.45 | 18.77 | 4,065,227 | +0.00(+0.00%) |
Jul 28, 2009 | 19.07 | 19.14 | 18.70 | 18.77 | 3,921,845 | -0.34(-1.78%) |
Jul 27, 2009 | 19.02 | 19.15 | 18.96 | 19.12 | 4,840,026 | +0.09(+0.49%) |
Jul 24, 2009 | 18.59 | 19.08 | 18.56 | 19.02 | 5,284,496 | +0.38(+2.04%) |
Jul 23, 2009 | 18.20 | 18.80 | 18.19 | 18.64 | 7,126,118 | +0.43(+2.35%) |
Jul 22, 2009 | 17.96 | 18.33 | 17.96 | 18.21 | 4,292,623 | +0.05(+0.27%) |
Jul 21, 2009 | 18.24 | 18.24 | 17.99 | 18.16 | 6,490,049 | +0.10(+0.55%) |
Jul 20, 2009 | 18.21 | 18.21 | 17.91 | 18.07 | 5,129,272 | -0.01(-0.06%) |
Jul 17, 2009 | 18.20 | 18.33 | 17.94 | 18.08 | 5,643,302 | -0.16(-0.90%) |
Jul 16, 2009 | 18.22 | 18.36 | 17.88 | 18.24 | 6,258,288 | -0.01(-0.03%) |
Jul 15, 2009 | 18.37 | 18.46 | 18.11 | 18.25 | 7,777,194 | +0.04(+0.24%) |
Jul 14, 2009 | 18.21 | 18.22 | 17.93 | 18.20 | 4,430,954 | +0.04(+0.24%) |
Jul 13, 2009 | 17.78 | 18.17 | 17.77 | 18.16 | 5,100,167 | +0.31(+1.76%) |
Jul 10, 2009 | 17.98 | 17.98 | 17.65 | 17.85 | 5,172,865 | -0.20(-1.10%) |
Jul 09, 2009 | 18.02 | 18.20 | 17.75 | 18.04 | 6,303,488 | +0.12(+0.64%) |
Jul 08, 2009 | 18.02 | 18.15 | 17.72 | 17.93 | 5,918,337 | -0.07(-0.40%) |
Jul 07, 2009 | 18.42 | 18.51 | 17.94 | 18.00 | 4,439,344 | -0.42(-2.27%) |
Jul 06, 2009 | 18.21 | 18.53 | 18.15 | 18.42 | 4,614,299 | +0.16(+0.90%) |
Jul 02, 2009 | 18.58 | 18.65 | 18.23 | 18.25 | 6,169,133 | -0.57(-3.04%) |
Jul 01, 2009 | 18.51 | 18.87 | 18.43 | 18.82 | 6,488,618 | +0.45(+2.42%) |
Jun 30, 2009 | 18.59 | 18.59 | 18.13 | 18.38 | 4,816,647 | -0.25(-1.33%) |
Jun 29, 2009 | 18.42 | 18.66 | 18.29 | 18.63 | 3,377,551 | +0.26(+1.44%) |
Jun 26, 2009 | 18.32 | 18.44 | 18.18 | 18.36 | 4,549,593 | +0.02(+0.12%) |
Jun 25, 2009 | 18.05 | 18.42 | 17.98 | 18.34 | 4,999,512 | +0.31(+1.71%) |
Jun 24, 2009 | 17.96 | 18.19 | 17.93 | 18.03 | 4,429,710 | +0.13(+0.74%) |
Jun 23, 2009 | 18.20 | 18.30 | 17.83 | 17.90 | 4,661,509 | -0.25(-1.39%) |
Jun 22, 2009 | 17.94 | 18.27 | 17.89 | 18.15 | 6,023,909 | +0.16(+0.89%) |
Jun 19, 2009 | 18.41 | 18.47 | 17.93 | 17.99 | 9,400,326 | -0.34(-1.86%) |
Jun 18, 2009 | 17.87 | 18.36 | 17.74 | 18.33 | 5,294,450 | +0.52(+2.93%) |
Jun 17, 2009 | 17.87 | 18.08 | 17.70 | 17.81 | 5,557,813 | -0.08(-0.43%) |
Jun 16, 2009 | 18.04 | 18.08 | 17.79 | 17.89 | 4,985,197 | -0.26(-1.41%) |
Jun 15, 2009 | 18.20 | 18.32 | 17.73 | 18.14 | 5,463,621 | -0.22(-1.18%) |
Jun 12, 2009 | 18.08 | 18.43 | 17.84 | 18.36 | 6,429,021 | +0.24(+1.33%) |
Jun 11, 2009 | 17.72 | 18.38 | 17.72 | 18.12 | 7,189,486 | +0.39(+2.20%) |
Jun 10, 2009 | 17.61 | 17.83 | 17.54 | 17.73 | 5,433,808 | +0.20(+1.16%) |
Jun 09, 2009 | 17.50 | 17.70 | 17.33 | 17.53 | 6,223,245 | +0.06(+0.35%) |
Jun 08, 2009 | 17.44 | 17.58 | 17.21 | 17.47 | 5,265,061 | -0.14(-0.81%) |
Jun 05, 2009 | 17.71 | 17.90 | 17.42 | 17.61 | 5,569,962 | -0.03(-0.16%) |
Jun 04, 2009 | 17.64 | 17.70 | 17.50 | 17.64 | 4,314,670 | +0.07(+0.38%) |
Jun 03, 2009 | 17.92 | 17.92 | 17.39 | 17.57 | 4,728,157 | -0.36(-2.02%) |
Jun 02, 2009 | 18.09 | 18.11 | 17.76 | 17.93 | 5,143,725 | -0.16(-0.88%) |
Jun 01, 2009 | 17.57 | 18.17 | 17.44 | 18.09 | 7,844,024 | +0.61(+3.49%) |
May 29, 2009 | 17.25 | 17.51 | 17.04 | 17.48 | 8,286,008 | +0.34(+1.96%) |
May 28, 2009 | 16.77 | 17.21 | 16.72 | 17.15 | 5,927,891 | +0.47(+2.80%) |
May 27, 2009 | 17.23 | 17.27 | 16.67 | 16.68 | 6,725,994 | -0.67(-3.87%) |
May 26, 2009 | 17.01 | 17.45 | 16.77 | 17.35 | 6,773,883 | +0.41(+2.40%) |
May 22, 2009 | 16.89 | 17.15 | 16.80 | 16.94 | 3,632,200 | +0.05(+0.29%) |
May 21, 2009 | 16.99 | 17.00 | 16.74 | 16.89 | 5,874,401 | -0.23(-1.32%) |
May 20, 2009 | 17.42 | 17.44 | 17.09 | 17.12 | 5,738,389 | -0.15(-0.89%) |
May 19, 2009 | 16.81 | 17.37 | 16.81 | 17.27 | 6,404,785 | +0.50(+2.98%) |
May 18, 2009 | 16.95 | 16.95 | 16.56 | 16.77 | 4,878,304 | -0.01(-0.07%) |
May 15, 2009 | 17.00 | 17.06 | 16.64 | 16.78 | 5,906,285 | -0.29(-1.68%) |
May 14, 2009 | 17.25 | 17.29 | 16.87 | 17.07 | 4,837,253 | -0.14(-0.83%) |
May 13, 2009 | 17.38 | 17.55 | 17.10 | 17.21 | 5,260,042 | -0.38(-2.16%) |
May 12, 2009 | 17.58 | 17.67 | 17.39 | 17.59 | 4,065,076 | +0.12(+0.66%) |
May 11, 2009 | 17.46 | 17.55 | 17.28 | 17.48 | 5,134,346 | -0.05(-0.28%) |
May 08, 2009 | 17.72 | 17.99 | 17.42 | 17.53 | 5,972,891 | +0.00(+0.00%) |
May 07, 2009 | 17.49 | 17.64 | 17.26 | 17.53 | 5,296,250 | +0.19(+1.11%) |
May 06, 2009 | 17.54 | 17.58 | 17.23 | 17.33 | 4,369,135 | -0.08(-0.44%) |
May 05, 2009 | 17.35 | 17.47 | 17.24 | 17.41 | 5,054,386 | +0.03(+0.16%) |
May 04, 2009 | 17.23 | 17.38 | 17.10 | 17.38 | 5,744,464 | +0.29(+1.67%) |