Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.01 | 17.38 | 16.87 | 17.22 | 3,128,877 | +0.21(+1.25%) |
Jul 30, 2009 | 17.16 | 17.41 | 16.96 | 17.00 | 2,509,515 | +0.07(+0.42%) |
Jul 29, 2009 | 17.06 | 17.15 | 16.69 | 16.93 | 3,392,819 | -0.29(-1.68%) |
Jul 28, 2009 | 17.34 | 17.47 | 17.01 | 17.22 | 3,154,153 | -0.10(-0.58%) |
Jul 27, 2009 | 17.78 | 17.83 | 17.30 | 17.32 | 3,610,385 | -0.46(-2.56%) |
Jul 24, 2009 | 18.19 | 18.38 | 17.00 | 17.78 | 4,460 | -0.71(-3.83%) |
Jul 23, 2009 | 17.65 | 18.61 | 17.61 | 18.49 | 4,870,091 | +0.68(+3.81%) |
Jul 22, 2009 | 17.59 | 17.95 | 17.59 | 17.81 | 2,953,202 | +0.19(+1.09%) |
Jul 21, 2009 | 17.77 | 18.00 | 17.48 | 17.62 | 3,738,054 | +0.06(+0.32%) |
Jul 20, 2009 | 17.21 | 17.59 | 17.20 | 17.56 | 2,195,861 | +0.50(+2.91%) |
Jul 17, 2009 | 17.02 | 17.18 | 16.92 | 17.06 | 2,077,219 | -0.11(-0.62%) |
Jul 16, 2009 | 16.83 | 17.25 | 16.70 | 17.17 | 2,616,801 | +0.34(+2.02%) |
Jul 15, 2009 | 16.59 | 16.91 | 16.50 | 16.83 | 3,125,756 | +0.47(+2.85%) |
Jul 14, 2009 | 16.22 | 16.37 | 16.10 | 16.37 | 2,976,071 | +0.18(+1.13%) |
Jul 13, 2009 | 15.98 | 16.19 | 15.96 | 16.18 | 3,064,531 | +0.23(+1.43%) |
Jul 10, 2009 | 15.70 | 16.13 | 15.70 | 15.96 | 3,678,267 | +0.39(+2.50%) |
Jul 09, 2009 | 15.62 | 15.73 | 15.44 | 15.57 | 2,540,796 | +0.03(+0.16%) |
Jul 08, 2009 | 15.71 | 15.76 | 15.34 | 15.54 | 2,907,952 | -0.18(-1.13%) |
Jul 07, 2009 | 16.07 | 16.17 | 15.67 | 15.72 | 2,925,000 | -0.46(-2.82%) |
Jul 06, 2009 | 16.16 | 16.21 | 16.03 | 16.17 | 2,550,185 | -0.14(-0.84%) |
Jul 02, 2009 | 16.73 | 16.73 | 16.31 | 16.31 | 2,874,234 | -0.60(-3.56%) |
Jul 01, 2009 | 16.81 | 17.07 | 16.76 | 16.91 | 2,160,084 | +0.16(+0.97%) |
Jun 30, 2009 | 16.97 | 17.04 | 16.66 | 16.75 | 3,701,429 | -0.23(-1.37%) |
Jun 29, 2009 | 16.75 | 17.05 | 16.67 | 16.98 | 2,536,310 | +0.26(+1.57%) |
Jun 26, 2009 | 16.65 | 16.84 | 16.54 | 16.72 | 3,589,728 | +0.04(+0.21%) |
Jun 25, 2009 | 16.46 | 16.71 | 16.40 | 16.68 | 3,168,878 | +0.51(+3.13%) |
Jun 24, 2009 | 16.17 | 16.64 | 16.11 | 16.18 | 4,547,380 | +0.02(+0.09%) |
Jun 23, 2009 | 16.16 | 16.26 | 16.08 | 16.16 | 3,480,289 | -0.01(-0.03%) |
Jun 22, 2009 | 16.87 | 16.87 | 16.16 | 16.17 | 3,154,751 | -0.83(-4.86%) |
Jun 19, 2009 | 17.46 | 17.59 | 16.82 | 16.99 | 4,110,324 | -0.05(-0.30%) |
Jun 18, 2009 | 17.36 | 17.37 | 17.00 | 17.04 | 2,921,814 | -0.25(-1.46%) |
Jun 17, 2009 | 17.32 | 17.55 | 17.12 | 17.30 | 3,610,099 | -0.05(-0.29%) |
Jun 16, 2009 | 17.60 | 17.82 | 17.30 | 17.35 | 4,186,185 | -0.25(-1.44%) |
Jun 15, 2009 | 18.05 | 18.15 | 17.46 | 17.60 | 3,152,877 | -0.70(-3.84%) |
Jun 12, 2009 | 18.15 | 18.30 | 17.89 | 18.30 | 2,804,817 | -0.02(-0.11%) |
Jun 11, 2009 | 18.25 | 18.50 | 18.09 | 18.33 | 3,267,055 | +0.24(+1.34%) |
Jun 10, 2009 | 18.42 | 18.42 | 17.80 | 18.08 | 4,535,669 | -0.07(-0.36%) |
Jun 09, 2009 | 17.97 | 18.27 | 17.77 | 18.15 | 3,318,311 | +0.18(+0.99%) |
Jun 08, 2009 | 17.93 | 18.15 | 17.51 | 17.97 | 4,041,929 | -0.10(-0.53%) |
Jun 05, 2009 | 18.07 | 18.40 | 17.97 | 18.07 | 4,178,078 | +0.19(+1.08%) |
Jun 04, 2009 | 17.41 | 17.97 | 17.24 | 17.87 | 4,293,212 | +0.56(+3.22%) |
Jun 03, 2009 | 17.43 | 17.61 | 17.14 | 17.32 | 3,980,532 | -0.24(-1.36%) |
Jun 02, 2009 | 17.77 | 17.80 | 17.34 | 17.56 | 5,058,703 | +0.58(+3.43%) |
Jun 01, 2009 | 16.19 | 17.08 | 16.16 | 16.97 | 3,134,416 | +1.06(+6.65%) |
May 29, 2009 | 15.86 | 15.95 | 15.56 | 15.92 | 2,358,353 | +0.22(+1.39%) |
May 28, 2009 | 15.85 | 15.89 | 15.32 | 15.70 | 2,352,411 | +0.07(+0.42%) |
May 27, 2009 | 15.91 | 16.14 | 15.62 | 15.63 | 2,726,983 | -0.46(-2.86%) |
May 26, 2009 | 15.50 | 16.19 | 15.37 | 16.09 | 2,348,766 | +0.45(+2.88%) |
May 22, 2009 | 15.62 | 15.84 | 15.37 | 15.64 | 1,877,374 | +0.05(+0.32%) |
May 21, 2009 | 15.90 | 15.98 | 15.38 | 15.59 | 1,719,706 | -0.54(-3.33%) |
May 20, 2009 | 16.41 | 16.66 | 16.09 | 16.13 | 1,990,434 | -0.21(-1.30%) |
May 19, 2009 | 16.41 | 16.58 | 16.21 | 16.34 | 2,290,082 | -0.04(-0.25%) |
May 18, 2009 | 15.96 | 16.38 | 15.88 | 16.38 | 2,042,109 | +0.61(+3.88%) |
May 15, 2009 | 15.61 | 16.15 | 15.51 | 15.77 | 3,318,902 | +0.09(+0.55%) |
May 14, 2009 | 15.70 | 15.85 | 15.55 | 15.68 | 3,456,361 | +0.01(+0.06%) |
May 13, 2009 | 16.24 | 16.24 | 15.59 | 15.67 | 2,402,205 | -0.87(-5.26%) |
May 12, 2009 | 16.78 | 16.92 | 16.04 | 16.54 | 3,976,560 | -0.22(-1.33%) |
May 11, 2009 | 17.08 | 17.08 | 16.59 | 16.77 | 5,318,370 | -0.46(-2.67%) |
May 08, 2009 | 16.61 | 17.27 | 16.48 | 17.23 | 5,067,826 | +0.90(+5.52%) |
May 07, 2009 | 16.46 | 16.64 | 16.14 | 16.33 | 5,109,314 | -0.16(-0.95%) |
May 06, 2009 | 16.22 | 16.57 | 16.09 | 16.48 | 3,534,807 | +0.46(+2.87%) |
May 05, 2009 | 16.21 | 16.32 | 15.85 | 16.02 | 3,626,327 | -0.21(-1.31%) |
May 04, 2009 | 16.12 | 16.25 | 16.11 | 16.23 | 5,350,631 | +0.57(+3.65%) |