Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.81 | 18.90 | 18.62 | 18.76 | 2,202,884 | -0.09(-0.47%) |
Jul 30, 2009 | 18.94 | 19.11 | 18.83 | 18.85 | 2,137,462 | +0.04(+0.21%) |
Jul 29, 2009 | 18.85 | 18.91 | 18.68 | 18.81 | 3,402,134 | -0.15(-0.78%) |
Jul 28, 2009 | 18.90 | 19.05 | 18.80 | 18.95 | 2,256,531 | +0.06(+0.34%) |
Jul 27, 2009 | 18.84 | 18.95 | 18.69 | 18.89 | 3,201,426 | +0.14(+0.73%) |
Jul 24, 2009 | 18.70 | 18.77 | 18.62 | 18.75 | 1,846,854 | -0.08(-0.42%) |
Jul 23, 2009 | 18.60 | 19.01 | 18.57 | 18.83 | 5,426,773 | +0.28(+1.51%) |
Jul 22, 2009 | 18.70 | 18.75 | 18.52 | 18.55 | 2,660,221 | -0.13(-0.71%) |
Jul 21, 2009 | 18.65 | 18.74 | 18.55 | 18.68 | 2,722,878 | +0.16(+0.87%) |
Jul 20, 2009 | 18.42 | 18.54 | 18.32 | 18.52 | 3,051,703 | +0.71(+3.99%) |
Jul 17, 2009 | 17.79 | 17.85 | 17.72 | 17.81 | 2,036,782 | -0.25(-1.38%) |
Jul 16, 2009 | 17.97 | 18.11 | 17.92 | 18.06 | 1,980,647 | +0.17(+0.96%) |
Jul 15, 2009 | 17.97 | 17.99 | 17.82 | 17.89 | 2,998,221 | +0.04(+0.25%) |
Jul 14, 2009 | 17.75 | 18.05 | 17.62 | 17.85 | 4,312,801 | +0.16(+0.91%) |
Jul 13, 2009 | 17.44 | 17.70 | 17.37 | 17.68 | 2,850,637 | +0.45(+2.62%) |
Jul 10, 2009 | 17.14 | 17.36 | 17.14 | 17.23 | 2,438,790 | -0.31(-1.76%) |
Jul 09, 2009 | 17.48 | 17.64 | 17.36 | 17.54 | 3,868,026 | +0.47(+2.75%) |
Jul 08, 2009 | 17.11 | 17.13 | 16.97 | 17.07 | 2,774,510 | +0.24(+1.43%) |
Jul 07, 2009 | 17.01 | 17.04 | 16.82 | 16.83 | 2,053,767 | -0.38(-2.22%) |
Jul 06, 2009 | 16.93 | 17.23 | 16.92 | 17.21 | 2,213,050 | +0.14(+0.83%) |
Jul 02, 2009 | 17.16 | 17.16 | 16.96 | 17.07 | 3,126,587 | -0.58(-3.30%) |
Jul 01, 2009 | 17.44 | 17.74 | 17.44 | 17.66 | 3,275,545 | +0.34(+1.98%) |
Jun 30, 2009 | 17.46 | 17.49 | 17.16 | 17.31 | 3,007,779 | -0.06(-0.37%) |
Jun 29, 2009 | 17.23 | 17.40 | 17.13 | 17.38 | 2,843,877 | -0.16(-0.92%) |
Jun 26, 2009 | 17.45 | 17.58 | 17.29 | 17.54 | 3,875,352 | +0.14(+0.79%) |
Jun 25, 2009 | 17.21 | 17.45 | 17.19 | 17.40 | 5,579,175 | -0.30(-1.69%) |
Jun 24, 2009 | 17.87 | 17.98 | 17.60 | 17.70 | 2,865,698 | -0.13(-0.74%) |
Jun 23, 2009 | 17.85 | 17.87 | 17.72 | 17.83 | 3,416,009 | +0.35(+1.99%) |
Jun 22, 2009 | 17.75 | 17.76 | 17.43 | 17.48 | 2,893,680 | -0.40(-2.25%) |
Jun 19, 2009 | 17.98 | 18.05 | 17.81 | 17.89 | 3,343,701 | +0.07(+0.39%) |
Jun 18, 2009 | 17.72 | 17.98 | 17.68 | 17.82 | 3,387,803 | -0.04(-0.25%) |
Jun 17, 2009 | 17.73 | 17.93 | 17.70 | 17.86 | 4,420,172 | +0.20(+1.11%) |
Jun 16, 2009 | 17.85 | 17.91 | 17.64 | 17.67 | 3,826,554 | +0.20(+1.12%) |
Jun 15, 2009 | 17.73 | 17.73 | 17.38 | 17.47 | 3,720,928 | -0.44(-2.46%) |
Jun 12, 2009 | 17.76 | 18.08 | 17.69 | 17.91 | 7,228,809 | +0.75(+4.40%) |
Jun 11, 2009 | 17.02 | 17.30 | 16.48 | 17.16 | 4,729,199 | +0.67(+4.07%) |
Jun 10, 2009 | 16.73 | 16.75 | 16.33 | 16.48 | 2,773,106 | -0.03(-0.21%) |
Jun 09, 2009 | 16.59 | 16.59 | 16.38 | 16.52 | 3,278,264 | +0.20(+1.23%) |
Jun 08, 2009 | 16.14 | 16.36 | 16.10 | 16.32 | 3,556,263 | +0.14(+0.85%) |
Jun 05, 2009 | 16.46 | 16.46 | 16.12 | 16.18 | 3,776,398 | -0.16(-0.99%) |
Jun 04, 2009 | 16.36 | 16.47 | 16.23 | 16.34 | 2,699,838 | +0.04(+0.24%) |
Jun 03, 2009 | 16.42 | 16.45 | 16.23 | 16.30 | 4,829,807 | -0.33(-2.00%) |
Jun 02, 2009 | 16.48 | 16.72 | 16.46 | 16.64 | 3,383,987 | -0.12(-0.73%) |
Jun 01, 2009 | 16.74 | 16.91 | 16.68 | 16.76 | 2,910,006 | +0.24(+1.48%) |
May 29, 2009 | 16.58 | 16.61 | 16.38 | 16.51 | 3,524,703 | +0.10(+0.63%) |
May 28, 2009 | 16.56 | 16.58 | 16.29 | 16.41 | 3,981,499 | -0.10(-0.62%) |
May 27, 2009 | 16.57 | 16.71 | 16.45 | 16.51 | 5,021,466 | -0.03(-0.18%) |
May 26, 2009 | 16.27 | 16.63 | 16.27 | 16.54 | 6,410,612 | +0.31(+1.93%) |
May 22, 2009 | 16.34 | 16.40 | 16.21 | 16.23 | 4,919,027 | -0.09(-0.54%) |
May 21, 2009 | 16.25 | 16.43 | 16.17 | 16.32 | 6,987,492 | +0.21(+1.28%) |
May 20, 2009 | 16.25 | 16.28 | 16.08 | 16.11 | 6,077,221 | +0.17(+1.04%) |
May 19, 2009 | 16.03 | 16.04 | 15.91 | 15.95 | 7,395,989 | +0.07(+0.46%) |
May 18, 2009 | 15.79 | 15.90 | 15.64 | 15.87 | 5,237,706 | +0.30(+1.95%) |
May 15, 2009 | 15.79 | 15.82 | 15.48 | 15.57 | 5,577,754 | -0.19(-1.21%) |
May 14, 2009 | 15.76 | 15.87 | 15.68 | 15.76 | 8,147,539 | +0.23(+1.45%) |
May 13, 2009 | 15.93 | 15.95 | 15.50 | 15.53 | 5,823,339 | -0.14(-0.91%) |
May 12, 2009 | 15.64 | 15.78 | 15.51 | 15.68 | 7,296,004 | +0.52(+3.43%) |
May 11, 2009 | 15.16 | 15.27 | 15.07 | 15.16 | 3,865,042 | +0.01(+0.10%) |
May 08, 2009 | 15.16 | 15.18 | 15.06 | 15.14 | 5,853,085 | +0.08(+0.52%) |
May 07, 2009 | 15.09 | 15.18 | 14.97 | 15.06 | 4,607,049 | -0.15(-0.97%) |
May 06, 2009 | 15.36 | 15.38 | 15.04 | 15.21 | 5,295,178 | +0.24(+1.60%) |
May 05, 2009 | 15.05 | 15.13 | 14.88 | 14.97 | 3,688,670 | -0.19(-1.26%) |
May 04, 2009 | 15.10 | 15.20 | 14.89 | 15.16 | 4,702,450 | +0.17(+1.11%) |