Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.71 | 18.86 | 18.62 | 18.71 | 3,250,046 | +0.14(+0.74%) |
Jul 30, 2009 | 18.57 | 18.79 | 18.51 | 18.57 | 3,021,899 | +0.22(+1.20%) |
Jul 29, 2009 | 18.34 | 18.44 | 18.22 | 18.35 | 1,635,594 | +0.12(+0.64%) |
Jul 28, 2009 | 18.23 | 18.33 | 18.04 | 18.24 | 2,541,017 | +0.03(+0.15%) |
Jul 27, 2009 | 18.16 | 18.25 | 18.03 | 18.21 | 1,646,205 | +0.01(+0.08%) |
Jul 24, 2009 | 18.09 | 18.23 | 18.02 | 18.20 | 959 | -0.06(-0.34%) |
Jul 23, 2009 | 17.97 | 18.40 | 17.96 | 18.26 | 3,470,888 | +0.11(+0.61%) |
Jul 22, 2009 | 17.98 | 18.29 | 17.98 | 18.15 | 2,704,186 | +0.01(+0.04%) |
Jul 21, 2009 | 18.38 | 18.40 | 18.03 | 18.14 | 4,622,270 | +0.26(+1.46%) |
Jul 20, 2009 | 17.87 | 17.91 | 17.70 | 17.88 | 4,513,593 | +0.10(+0.54%) |
Jul 17, 2009 | 17.74 | 17.87 | 17.72 | 17.78 | 3,270,237 | +0.00(+0.00%) |
Jul 16, 2009 | 17.72 | 17.81 | 17.59 | 17.78 | 5,303,111 | +0.32(+1.85%) |
Jul 15, 2009 | 17.27 | 17.50 | 17.19 | 17.46 | 4,362,483 | +0.71(+4.23%) |
Jul 14, 2009 | 16.74 | 16.79 | 16.61 | 16.75 | 3,193,451 | +0.06(+0.37%) |
Jul 13, 2009 | 16.51 | 16.73 | 16.50 | 16.69 | 8,133,589 | +0.23(+1.38%) |
Jul 10, 2009 | 16.44 | 16.53 | 16.35 | 16.46 | 2,504,490 | -0.17(-1.03%) |
Jul 09, 2009 | 16.70 | 16.76 | 16.51 | 16.63 | 4,737,848 | +0.09(+0.54%) |
Jul 08, 2009 | 16.62 | 16.66 | 16.41 | 16.55 | 4,442,094 | +0.00(+0.00%) |
Jul 07, 2009 | 16.85 | 16.86 | 16.53 | 16.55 | 3,767,676 | -0.28(-1.64%) |
Jul 06, 2009 | 16.44 | 16.85 | 16.44 | 16.82 | 2,895,215 | +0.28(+1.71%) |
Jul 02, 2009 | 16.75 | 17.10 | 16.54 | 16.54 | 2,644,271 | -0.56(-3.30%) |
Jul 01, 2009 | 16.83 | 17.19 | 16.79 | 17.10 | 4,390,022 | +0.47(+2.81%) |
Jun 30, 2009 | 16.74 | 16.79 | 16.46 | 16.63 | 3,301,973 | -0.28(-1.67%) |
Jun 29, 2009 | 16.95 | 17.05 | 16.88 | 16.92 | 3,430,810 | -0.03(-0.16%) |
Jun 26, 2009 | 16.93 | 17.00 | 16.83 | 16.94 | 2,201,047 | +0.02(+0.12%) |
Jun 25, 2009 | 16.63 | 16.97 | 16.62 | 16.92 | 3,103,675 | +0.23(+1.36%) |
Jun 24, 2009 | 16.77 | 16.95 | 16.59 | 16.70 | 3,785,744 | -0.07(-0.41%) |
Jun 23, 2009 | 16.72 | 16.88 | 16.68 | 16.77 | 3,537,672 | +0.21(+1.29%) |
Jun 22, 2009 | 16.63 | 16.73 | 16.52 | 16.55 | 2,414,145 | -0.23(-1.39%) |
Jun 19, 2009 | 16.85 | 16.96 | 16.78 | 16.79 | 2,812,943 | +0.16(+0.95%) |
Jun 18, 2009 | 16.59 | 16.83 | 16.53 | 16.63 | 4,442,542 | +0.04(+0.25%) |
Jun 17, 2009 | 16.59 | 16.66 | 16.41 | 16.59 | 5,860,902 | -0.01(-0.04%) |
Jun 16, 2009 | 16.92 | 16.94 | 16.58 | 16.59 | 7,458,948 | -0.04(-0.25%) |
Jun 15, 2009 | 16.88 | 16.88 | 16.55 | 16.63 | 4,348,799 | -0.30(-1.75%) |
Jun 12, 2009 | 16.80 | 16.96 | 16.69 | 16.93 | 4,280,101 | -0.40(-2.30%) |
Jun 11, 2009 | 17.25 | 17.53 | 17.24 | 17.33 | 5,526,488 | +0.19(+1.08%) |
Jun 10, 2009 | 17.36 | 17.38 | 16.98 | 17.14 | 5,900,892 | +0.14(+0.81%) |
Jun 09, 2009 | 16.87 | 17.05 | 16.78 | 17.01 | 2,628,386 | +0.10(+0.57%) |
Jun 08, 2009 | 16.79 | 17.01 | 16.76 | 16.91 | 3,505,397 | -0.08(-0.49%) |
Jun 05, 2009 | 17.09 | 17.11 | 16.86 | 16.99 | 7,076,229 | -0.16(-0.92%) |
Jun 04, 2009 | 17.03 | 17.23 | 16.88 | 17.15 | 5,104,950 | +0.30(+1.80%) |
Jun 03, 2009 | 17.08 | 17.10 | 16.72 | 16.85 | 2,186,453 | -0.34(-2.00%) |
Jun 02, 2009 | 17.10 | 17.30 | 17.01 | 17.19 | 2,912,229 | +0.36(+2.17%) |
Jun 01, 2009 | 16.91 | 17.01 | 16.79 | 16.83 | 8,470,560 | +0.36(+2.17%) |
May 29, 2009 | 16.74 | 16.75 | 16.35 | 16.47 | 5,948,342 | -0.03(-0.17%) |
May 28, 2009 | 16.52 | 16.65 | 16.37 | 16.50 | 3,805,209 | -0.13(-0.79%) |
May 27, 2009 | 16.87 | 16.95 | 16.57 | 16.63 | 3,533,118 | -0.51(-2.97%) |
May 26, 2009 | 16.51 | 17.16 | 16.51 | 17.14 | 4,735,133 | +0.44(+2.64%) |
May 22, 2009 | 16.73 | 16.88 | 16.68 | 16.70 | 2,920,848 | +0.21(+1.29%) |
May 21, 2009 | 16.37 | 16.52 | 16.31 | 16.48 | 5,411,226 | +0.03(+0.21%) |
May 20, 2009 | 16.49 | 16.65 | 16.44 | 16.45 | 4,045,059 | +0.34(+2.14%) |
May 19, 2009 | 16.02 | 16.19 | 15.98 | 16.10 | 3,171,613 | -0.21(-1.27%) |
May 18, 2009 | 16.19 | 16.32 | 16.12 | 16.31 | 4,554,990 | +0.03(+0.21%) |
May 15, 2009 | 16.31 | 16.50 | 16.18 | 16.28 | 5,004,449 | -0.20(-1.21%) |
May 14, 2009 | 16.46 | 16.51 | 16.36 | 16.48 | 5,078,503 | +0.10(+0.59%) |
May 13, 2009 | 16.59 | 16.59 | 16.35 | 16.38 | 5,212,712 | +0.16(+0.98%) |
May 12, 2009 | 16.07 | 16.29 | 15.92 | 16.22 | 8,721,896 | +0.62(+3.97%) |
May 11, 2009 | 15.61 | 15.72 | 15.52 | 15.60 | 3,914,172 | -0.13(-0.83%) |
May 08, 2009 | 15.60 | 15.77 | 15.47 | 15.73 | 4,451,140 | +0.27(+1.73%) |
May 07, 2009 | 15.54 | 15.61 | 15.37 | 15.47 | 7,072,852 | +1.27(+8.97%) |
May 06, 2009 | 14.41 | 14.43 | 14.10 | 14.19 | 4,484,837 | +0.17(+1.18%) |
May 05, 2009 | 14.10 | 14.21 | 13.97 | 14.03 | 4,547,917 | -0.40(-2.77%) |
May 04, 2009 | 14.42 | 14.44 | 14.34 | 14.43 | 4,828,487 | +0.74(+5.43%) |