Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.14 | 18.14 | 17.77 | 17.78 | 13,268,483 | -0.24(-1.31%) |
Jul 30, 2009 | 18.10 | 18.17 | 17.95 | 18.02 | 19,868,578 | -0.08(-0.46%) |
Jul 29, 2009 | 17.95 | 18.16 | 17.95 | 18.10 | 14,873,757 | +0.03(+0.16%) |
Jul 28, 2009 | 17.81 | 18.11 | 17.74 | 18.07 | 21,316,430 | +0.28(+1.59%) |
Jul 27, 2009 | 17.69 | 17.81 | 17.58 | 17.79 | 15,631,158 | +0.19(+1.07%) |
Jul 24, 2009 | 17.46 | 17.65 | 17.33 | 17.60 | 17,423,982 | +0.03(+0.19%) |
Jul 23, 2009 | 17.36 | 17.78 | 17.30 | 17.57 | 31,255,910 | +0.17(+1.00%) |
Jul 22, 2009 | 16.87 | 17.45 | 16.86 | 17.40 | 34,935,416 | -0.25(-1.42%) |
Jul 21, 2009 | 17.41 | 17.66 | 17.30 | 17.65 | 25,849,720 | +0.21(+1.21%) |
Jul 20, 2009 | 17.38 | 17.50 | 17.15 | 17.44 | 20,333,064 | +0.05(+0.29%) |
Jul 17, 2009 | 17.45 | 17.63 | 17.32 | 17.38 | 34,037,276 | +0.35(+2.05%) |
Jul 16, 2009 | 16.68 | 17.16 | 16.65 | 17.04 | 24,729,518 | +0.38(+2.29%) |
Jul 15, 2009 | 16.50 | 16.73 | 16.32 | 16.65 | 22,872,370 | +0.33(+2.03%) |
Jul 14, 2009 | 16.48 | 16.58 | 16.26 | 16.32 | 16,258,214 | -0.14(-0.84%) |
Jul 13, 2009 | 16.21 | 16.47 | 16.04 | 16.46 | 18,284,572 | +0.31(+1.91%) |
Jul 10, 2009 | 16.22 | 16.34 | 16.12 | 16.15 | 16,510,027 | -0.10(-0.60%) |
Jul 09, 2009 | 16.31 | 16.34 | 16.14 | 16.25 | 16,675,740 | -0.08(-0.47%) |
Jul 08, 2009 | 16.62 | 16.66 | 16.27 | 16.33 | 23,459,364 | -0.10(-0.60%) |
Jul 07, 2009 | 16.60 | 16.64 | 16.42 | 16.42 | 19,786,770 | -0.20(-1.22%) |
Jul 06, 2009 | 16.71 | 16.81 | 16.45 | 16.63 | 18,848,828 | -0.05(-0.33%) |
Jul 02, 2009 | 16.90 | 16.97 | 16.68 | 16.68 | 18,985,752 | -0.34(-1.99%) |
Jul 01, 2009 | 17.03 | 17.30 | 16.99 | 17.02 | 16,899,476 | -0.00(-0.02%) |
Jun 30, 2009 | 17.13 | 17.26 | 16.96 | 17.02 | 23,656,690 | -0.19(-1.12%) |
Jun 29, 2009 | 17.25 | 17.32 | 16.91 | 17.22 | 13,366,045 | -0.05(-0.32%) |
Jun 26, 2009 | 17.11 | 17.35 | 17.11 | 17.27 | 19,809,576 | -0.13(-0.75%) |
Jun 25, 2009 | 17.15 | 17.44 | 16.70 | 17.40 | 24,066,568 | +0.49(+2.90%) |
Jun 24, 2009 | 16.93 | 17.05 | 16.70 | 16.91 | 20,104,894 | -0.05(-0.28%) |
Jun 23, 2009 | 16.86 | 17.11 | 16.80 | 16.96 | 19,219,230 | +0.12(+0.73%) |
Jun 22, 2009 | 16.92 | 16.98 | 16.67 | 16.84 | 19,975,312 | -0.25(-1.49%) |
Jun 19, 2009 | 17.08 | 17.38 | 16.95 | 17.09 | 29,786,362 | +0.19(+1.12%) |
Jun 18, 2009 | 16.63 | 17.06 | 16.48 | 16.90 | 25,313,142 | +0.35(+2.13%) |
Jun 17, 2009 | 16.12 | 16.72 | 16.05 | 16.55 | 25,949,972 | +0.50(+3.10%) |
Jun 16, 2009 | 16.02 | 16.25 | 15.97 | 16.05 | 18,799,890 | +0.08(+0.52%) |
Jun 15, 2009 | 16.36 | 16.36 | 15.89 | 15.97 | 20,786,936 | -0.37(-2.25%) |
Jun 12, 2009 | 15.99 | 16.44 | 15.97 | 16.33 | 26,940,624 | +0.27(+1.70%) |
Jun 11, 2009 | 16.00 | 16.31 | 16.00 | 16.06 | 23,220,026 | -0.03(-0.20%) |
Jun 10, 2009 | 16.12 | 16.29 | 15.83 | 16.09 | 20,161,144 | -0.11(-0.67%) |
Jun 09, 2009 | 16.14 | 16.28 | 16.08 | 16.20 | 16,594,179 | +0.03(+0.20%) |
Jun 08, 2009 | 16.09 | 16.39 | 16.02 | 16.17 | 15,766,306 | -0.03(-0.20%) |
Jun 05, 2009 | 16.39 | 16.50 | 16.10 | 16.20 | 18,303,152 | -0.12(-0.76%) |
Jun 04, 2009 | 16.24 | 16.54 | 16.24 | 16.33 | 20,374,462 | +0.07(+0.42%) |
Jun 03, 2009 | 15.67 | 16.41 | 15.57 | 16.26 | 32,814,570 | +0.60(+3.81%) |
Jun 02, 2009 | 15.41 | 15.79 | 15.37 | 15.66 | 21,992,046 | +0.12(+0.75%) |
Jun 01, 2009 | 15.68 | 15.86 | 15.41 | 15.55 | 20,345,368 | -0.12(-0.77%) |
May 29, 2009 | 15.27 | 15.69 | 15.06 | 15.67 | 25,514,826 | +0.39(+2.57%) |
May 28, 2009 | 15.10 | 15.44 | 15.02 | 15.27 | 20,205,868 | +0.21(+1.40%) |
May 27, 2009 | 15.52 | 15.53 | 15.01 | 15.06 | 23,459,598 | -0.37(-2.43%) |
May 26, 2009 | 15.27 | 15.61 | 15.07 | 15.44 | 21,672,242 | +0.05(+0.33%) |
May 22, 2009 | 15.46 | 15.61 | 15.33 | 15.39 | 15,003,050 | -0.08(-0.54%) |
May 21, 2009 | 15.48 | 15.66 | 15.36 | 15.47 | 27,093,604 | +0.09(+0.57%) |
May 20, 2009 | 15.63 | 15.70 | 15.29 | 15.38 | 24,833,354 | -0.13(-0.87%) |
May 19, 2009 | 15.68 | 15.69 | 15.30 | 15.52 | 27,531,124 | -0.24(-1.55%) |
May 18, 2009 | 15.87 | 15.88 | 15.63 | 15.76 | 23,797,642 | -0.14(-0.89%) |
May 15, 2009 | 16.00 | 16.06 | 15.76 | 15.90 | 18,413,798 | -0.16(-1.02%) |
May 14, 2009 | 16.08 | 16.42 | 16.00 | 16.06 | 17,046,652 | -0.07(-0.45%) |
May 13, 2009 | 16.02 | 16.36 | 15.99 | 16.14 | 17,726,524 | -0.05(-0.31%) |
May 12, 2009 | 16.31 | 16.38 | 16.03 | 16.19 | 18,079,738 | -0.04(-0.25%) |
May 11, 2009 | 15.98 | 16.33 | 15.89 | 16.23 | 20,370,520 | +0.23(+1.45%) |
May 08, 2009 | 16.24 | 16.44 | 15.88 | 16.00 | 34,294,228 | -0.52(-3.13%) |
May 07, 2009 | 16.07 | 16.58 | 15.97 | 16.51 | 34,237,256 | +0.51(+3.18%) |
May 06, 2009 | 16.20 | 16.22 | 15.79 | 16.00 | 23,232,966 | -0.18(-1.10%) |
May 05, 2009 | 16.35 | 16.35 | 16.06 | 16.18 | 18,513,254 | -0.14(-0.85%) |
May 04, 2009 | 16.23 | 16.52 | 16.16 | 16.32 | 19,020,176 | +0.03(+0.20%) |