Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.80 | 18.90 | 18.61 | 18.76 | 2,203,203 | -0.09(-0.47%) |
Jul 30, 2009 | 18.94 | 19.10 | 18.82 | 18.84 | 2,137,771 | +0.04(+0.21%) |
Jul 29, 2009 | 18.85 | 18.91 | 18.68 | 18.80 | 3,402,626 | -0.15(-0.78%) |
Jul 28, 2009 | 18.89 | 19.05 | 18.79 | 18.95 | 2,256,857 | +0.06(+0.34%) |
Jul 27, 2009 | 18.84 | 18.95 | 18.69 | 18.89 | 3,201,889 | +0.14(+0.73%) |
Jul 24, 2009 | 18.70 | 18.77 | 18.62 | 18.75 | 1,847,121 | -0.08(-0.42%) |
Jul 23, 2009 | 18.59 | 19.00 | 18.57 | 18.83 | 5,427,558 | +0.28(+1.51%) |
Jul 22, 2009 | 18.70 | 18.75 | 18.52 | 18.55 | 2,660,606 | -0.13(-0.71%) |
Jul 21, 2009 | 18.64 | 18.74 | 18.54 | 18.68 | 2,723,272 | +0.16(+0.87%) |
Jul 20, 2009 | 18.42 | 18.53 | 18.32 | 18.52 | 3,052,144 | +0.71(+3.99%) |
Jul 17, 2009 | 17.79 | 17.85 | 17.72 | 17.81 | 2,037,076 | -0.25(-1.38%) |
Jul 16, 2009 | 17.97 | 18.11 | 17.91 | 18.06 | 1,980,933 | +0.17(+0.96%) |
Jul 15, 2009 | 17.97 | 17.99 | 17.81 | 17.89 | 2,998,655 | +0.04(+0.25%) |
Jul 14, 2009 | 17.75 | 18.05 | 17.62 | 17.84 | 4,313,425 | +0.16(+0.91%) |
Jul 13, 2009 | 17.43 | 17.70 | 17.37 | 17.68 | 2,851,050 | +0.45(+2.61%) |
Jul 10, 2009 | 17.13 | 17.36 | 17.13 | 17.23 | 2,439,143 | -0.31(-1.76%) |
Jul 09, 2009 | 17.48 | 17.63 | 17.35 | 17.54 | 3,868,585 | +0.47(+2.75%) |
Jul 08, 2009 | 17.10 | 17.13 | 16.97 | 17.07 | 2,774,911 | +0.24(+1.43%) |
Jul 07, 2009 | 17.01 | 17.04 | 16.82 | 16.83 | 2,054,064 | -0.38(-2.22%) |
Jul 06, 2009 | 16.92 | 17.23 | 16.92 | 17.21 | 2,213,370 | +0.14(+0.83%) |
Jul 02, 2009 | 17.16 | 17.16 | 16.96 | 17.07 | 3,127,039 | -0.58(-3.30%) |
Jul 01, 2009 | 17.44 | 17.74 | 17.44 | 17.65 | 3,276,018 | +0.34(+1.98%) |
Jun 30, 2009 | 17.46 | 17.49 | 17.16 | 17.31 | 3,008,214 | -0.06(-0.37%) |
Jun 29, 2009 | 17.23 | 17.40 | 17.13 | 17.37 | 2,844,288 | -0.16(-0.92%) |
Jun 26, 2009 | 17.45 | 17.58 | 17.29 | 17.54 | 3,875,913 | +0.14(+0.79%) |
Jun 25, 2009 | 17.21 | 17.45 | 17.18 | 17.40 | 5,579,981 | -0.30(-1.69%) |
Jun 24, 2009 | 17.86 | 17.98 | 17.59 | 17.70 | 2,866,112 | -0.13(-0.74%) |
Jun 23, 2009 | 17.85 | 17.87 | 17.72 | 17.83 | 3,416,503 | +0.35(+1.99%) |
Jun 22, 2009 | 17.75 | 17.76 | 17.42 | 17.48 | 2,894,098 | -0.40(-2.25%) |
Jun 19, 2009 | 17.98 | 18.05 | 17.80 | 17.88 | 3,344,184 | +0.07(+0.39%) |
Jun 18, 2009 | 17.72 | 17.98 | 17.67 | 17.81 | 3,388,292 | -0.04(-0.25%) |
Jun 17, 2009 | 17.73 | 17.93 | 17.70 | 17.86 | 4,420,811 | +0.20(+1.11%) |
Jun 16, 2009 | 17.85 | 17.90 | 17.64 | 17.66 | 3,827,107 | +0.20(+1.12%) |
Jun 15, 2009 | 17.73 | 17.73 | 17.38 | 17.47 | 3,721,466 | -0.44(-2.46%) |
Jun 12, 2009 | 17.76 | 18.08 | 17.69 | 17.91 | 7,229,854 | +0.75(+4.40%) |
Jun 11, 2009 | 17.02 | 17.30 | 16.48 | 17.15 | 4,729,882 | +0.67(+4.07%) |
Jun 10, 2009 | 16.73 | 16.75 | 16.33 | 16.48 | 2,773,507 | -0.03(-0.21%) |
Jun 09, 2009 | 16.59 | 16.59 | 16.38 | 16.52 | 3,278,738 | +0.20(+1.23%) |
Jun 08, 2009 | 16.13 | 16.36 | 16.10 | 16.32 | 3,556,777 | +0.14(+0.85%) |
Jun 05, 2009 | 16.45 | 16.45 | 16.12 | 16.18 | 3,776,944 | -0.16(-0.99%) |
Jun 04, 2009 | 16.36 | 16.46 | 16.23 | 16.34 | 2,700,229 | +0.04(+0.24%) |
Jun 03, 2009 | 16.42 | 16.45 | 16.23 | 16.30 | 4,830,505 | -0.33(-2.00%) |
Jun 02, 2009 | 16.48 | 16.72 | 16.45 | 16.63 | 3,384,477 | -0.12(-0.73%) |
Jun 01, 2009 | 16.74 | 16.91 | 16.67 | 16.76 | 2,910,426 | +0.24(+1.48%) |
May 29, 2009 | 16.58 | 16.60 | 16.37 | 16.51 | 3,525,212 | +0.10(+0.63%) |
May 28, 2009 | 16.56 | 16.58 | 16.29 | 16.41 | 3,982,074 | -0.10(-0.62%) |
May 27, 2009 | 16.57 | 16.71 | 16.45 | 16.51 | 5,022,192 | -0.03(-0.18%) |
May 26, 2009 | 16.27 | 16.63 | 16.27 | 16.54 | 6,411,538 | +0.31(+1.93%) |
May 22, 2009 | 16.34 | 16.39 | 16.20 | 16.23 | 4,919,738 | -0.09(-0.54%) |
May 21, 2009 | 16.25 | 16.42 | 16.16 | 16.32 | 6,988,502 | +0.21(+1.28%) |
May 20, 2009 | 16.25 | 16.28 | 16.08 | 16.11 | 6,078,099 | +0.17(+1.04%) |
May 19, 2009 | 16.03 | 16.04 | 15.90 | 15.94 | 7,397,058 | +0.07(+0.46%) |
May 18, 2009 | 15.79 | 15.89 | 15.63 | 15.87 | 5,238,464 | +0.30(+1.95%) |
May 15, 2009 | 15.79 | 15.82 | 15.47 | 15.57 | 5,578,560 | -0.19(-1.21%) |
May 14, 2009 | 15.76 | 15.87 | 15.67 | 15.76 | 8,148,717 | +0.23(+1.45%) |
May 13, 2009 | 15.92 | 15.95 | 15.49 | 15.53 | 5,824,181 | -0.14(-0.91%) |
May 12, 2009 | 15.64 | 15.78 | 15.51 | 15.67 | 7,297,058 | +0.52(+3.43%) |
May 11, 2009 | 15.15 | 15.27 | 15.07 | 15.15 | 3,865,601 | +0.01(+0.10%) |
May 08, 2009 | 15.16 | 15.18 | 15.06 | 15.14 | 5,853,931 | +0.08(+0.52%) |
May 07, 2009 | 15.09 | 15.18 | 14.96 | 15.06 | 4,607,715 | -0.15(-0.97%) |
May 06, 2009 | 15.36 | 15.38 | 15.04 | 15.21 | 5,295,944 | +0.24(+1.60%) |
May 05, 2009 | 15.05 | 15.13 | 14.88 | 14.97 | 3,689,203 | -0.19(-1.26%) |
May 04, 2009 | 15.10 | 15.19 | 14.89 | 15.16 | 4,703,130 | +0.17(+1.11%) |