Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.14 | 20.39 | 20.11 | 20.15 | 2,604,001 | +0.06(+0.31%) |
Jul 30, 2009 | 19.87 | 20.29 | 19.64 | 20.09 | 2,530,359 | +0.49(+2.50%) |
Jul 29, 2009 | 19.58 | 19.95 | 19.56 | 19.60 | 2,394,011 | -0.11(-0.54%) |
Jul 28, 2009 | 19.62 | 19.90 | 19.50 | 19.70 | 2,223,271 | -0.07(-0.36%) |
Jul 27, 2009 | 19.73 | 19.83 | 19.45 | 19.77 | 2,013,245 | +0.12(+0.60%) |
Jul 24, 2009 | 19.31 | 19.71 | 19.30 | 19.65 | 1,880,874 | +0.29(+1.52%) |
Jul 23, 2009 | 18.96 | 19.45 | 18.85 | 19.36 | 3,157,527 | +0.23(+1.21%) |
Jul 22, 2009 | 19.14 | 19.27 | 19.08 | 19.13 | 2,351,661 | +0.04(+0.21%) |
Jul 21, 2009 | 18.71 | 19.09 | 18.61 | 19.09 | 2,852,613 | +0.32(+1.71%) |
Jul 20, 2009 | 18.66 | 18.80 | 18.47 | 18.77 | 1,700,327 | +0.09(+0.46%) |
Jul 17, 2009 | 18.71 | 18.72 | 18.49 | 18.68 | 1,251,399 | +0.02(+0.08%) |
Jul 16, 2009 | 18.63 | 18.80 | 18.57 | 18.67 | 1,860,502 | +0.00(+0.00%) |
Jul 15, 2009 | 18.11 | 18.72 | 18.02 | 18.67 | 3,682,335 | +0.70(+3.91%) |
Jul 14, 2009 | 17.58 | 17.97 | 17.44 | 17.96 | 2,214,657 | +0.38(+2.19%) |
Jul 13, 2009 | 17.29 | 17.68 | 17.18 | 17.58 | 2,208,447 | +0.20(+1.17%) |
Jul 10, 2009 | 17.29 | 17.45 | 17.24 | 17.38 | 1,655,523 | +0.04(+0.20%) |
Jul 09, 2009 | 17.66 | 17.66 | 17.25 | 17.34 | 1,593,433 | -0.14(-0.78%) |
Jul 08, 2009 | 17.82 | 17.84 | 17.41 | 17.48 | 2,847,679 | -0.22(-1.22%) |
Jul 07, 2009 | 17.90 | 18.00 | 17.67 | 17.69 | 2,858,052 | -0.28(-1.55%) |
Jul 06, 2009 | 18.25 | 18.35 | 17.92 | 17.97 | 2,685,160 | -0.22(-1.21%) |
Jul 02, 2009 | 18.40 | 18.40 | 17.99 | 18.19 | 2,665,517 | -0.28(-1.53%) |
Jul 01, 2009 | 18.71 | 18.79 | 18.43 | 18.47 | 3,336,626 | -0.33(-1.75%) |
Jun 30, 2009 | 18.65 | 18.82 | 18.54 | 18.80 | 3,742,142 | +0.11(+0.57%) |
Jun 29, 2009 | 18.38 | 18.81 | 18.27 | 18.70 | 2,747,400 | +0.07(+0.36%) |
Jun 26, 2009 | 18.25 | 18.71 | 18.16 | 18.63 | 3,765,299 | +0.26(+1.43%) |
Jun 25, 2009 | 18.13 | 18.45 | 17.44 | 18.37 | 2,856,051 | +0.87(+4.98%) |
Jun 24, 2009 | 17.50 | 17.63 | 17.34 | 17.50 | 1,596,886 | +0.06(+0.34%) |
Jun 23, 2009 | 17.60 | 17.69 | 17.36 | 17.44 | 1,142,394 | -0.15(-0.85%) |
Jun 22, 2009 | 17.80 | 17.80 | 17.49 | 17.59 | 1,358,369 | -0.25(-1.41%) |
Jun 19, 2009 | 18.01 | 18.20 | 17.73 | 17.84 | 1,781,526 | +0.06(+0.33%) |
Jun 18, 2009 | 17.38 | 17.87 | 17.29 | 17.78 | 2,070,309 | +0.44(+2.51%) |
Jun 17, 2009 | 17.33 | 17.58 | 17.29 | 17.35 | 1,703,787 | +0.10(+0.59%) |
Jun 16, 2009 | 17.35 | 17.51 | 17.23 | 17.24 | 1,589,970 | -0.01(-0.07%) |
Jun 15, 2009 | 17.35 | 17.43 | 17.09 | 17.25 | 1,456,603 | -0.32(-1.81%) |
Jun 12, 2009 | 17.56 | 17.60 | 17.38 | 17.57 | 1,401,974 | -0.04(-0.25%) |
Jun 11, 2009 | 17.80 | 18.02 | 17.58 | 17.62 | 3,342,891 | -0.01(-0.04%) |
Jun 10, 2009 | 17.89 | 17.91 | 17.40 | 17.62 | 1,477,594 | -0.11(-0.64%) |
Jun 09, 2009 | 17.74 | 17.79 | 17.63 | 17.74 | 2,008,321 | +0.05(+0.29%) |
Jun 08, 2009 | 17.49 | 17.80 | 17.47 | 17.69 | 1,683,527 | -0.08(-0.44%) |
Jun 05, 2009 | 17.98 | 18.24 | 17.51 | 17.76 | 3,247,759 | -0.20(-1.09%) |
Jun 04, 2009 | 18.33 | 18.37 | 17.74 | 17.96 | 2,086,999 | -0.31(-1.70%) |
Jun 03, 2009 | 18.22 | 18.36 | 18.01 | 18.27 | 2,894,441 | -0.15(-0.83%) |
Jun 02, 2009 | 18.16 | 18.58 | 18.13 | 18.42 | 1,864,363 | +0.15(+0.82%) |
Jun 01, 2009 | 17.92 | 18.37 | 17.81 | 18.27 | 2,303,787 | +0.42(+2.33%) |
May 29, 2009 | 17.58 | 17.86 | 17.47 | 17.86 | 1,716,114 | +0.29(+1.63%) |
May 28, 2009 | 17.61 | 17.75 | 17.45 | 17.57 | 1,929,230 | +0.10(+0.58%) |
May 27, 2009 | 17.60 | 17.73 | 17.35 | 17.47 | 2,043,337 | -0.31(-1.76%) |
May 26, 2009 | 16.99 | 17.78 | 16.84 | 17.78 | 2,142,028 | +0.71(+4.13%) |
May 22, 2009 | 16.87 | 17.28 | 16.87 | 17.08 | 2,794,466 | +0.02(+0.11%) |
May 21, 2009 | 17.38 | 17.48 | 16.89 | 17.06 | 3,708,480 | -0.50(-2.86%) |
May 20, 2009 | 17.69 | 17.99 | 17.55 | 17.56 | 2,625,729 | -0.16(-0.88%) |
May 19, 2009 | 17.43 | 17.83 | 17.43 | 17.72 | 1,869,876 | +0.15(+0.85%) |
May 18, 2009 | 17.41 | 17.64 | 17.19 | 17.57 | 1,738,077 | +0.22(+1.29%) |
May 15, 2009 | 17.53 | 17.55 | 17.25 | 17.35 | 1,747,045 | -0.23(-1.29%) |
May 14, 2009 | 17.67 | 17.87 | 17.48 | 17.57 | 2,551,310 | -0.07(-0.42%) |
May 13, 2009 | 17.97 | 18.13 | 17.64 | 17.65 | 3,203,871 | -0.42(-2.30%) |
May 12, 2009 | 18.14 | 18.27 | 17.89 | 18.06 | 2,210,181 | -0.07(-0.37%) |
May 11, 2009 | 18.12 | 18.40 | 18.04 | 18.13 | 2,233,881 | -0.15(-0.79%) |
May 08, 2009 | 17.78 | 18.43 | 17.77 | 18.27 | 3,537,173 | +0.70(+3.97%) |
May 07, 2009 | 17.35 | 17.70 | 17.33 | 17.58 | 2,432,858 | +0.26(+1.50%) |
May 06, 2009 | 17.48 | 17.55 | 17.14 | 17.32 | 2,007,663 | -0.11(-0.61%) |
May 05, 2009 | 17.40 | 17.64 | 17.15 | 17.42 | 3,797,845 | -0.48(-2.69%) |
May 04, 2009 | 17.76 | 17.95 | 16.98 | 17.91 | 6,764,517 | +1.56(+9.55%) |