Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.60 | 18.03 | 17.50 | 17.95 | 4,186,321 | +0.33(+1.85%) |
Jul 30, 2009 | 17.54 | 17.67 | 17.40 | 17.62 | 2,414,889 | +0.45(+2.64%) |
Jul 29, 2009 | 17.37 | 17.37 | 16.99 | 17.17 | 3,289,257 | -0.32(-1.82%) |
Jul 28, 2009 | 17.48 | 17.70 | 17.25 | 17.49 | 2,753,697 | -0.21(-1.21%) |
Jul 27, 2009 | 17.77 | 17.90 | 17.65 | 17.70 | 1,756,655 | +0.04(+0.21%) |
Jul 24, 2009 | 17.53 | 17.69 | 17.43 | 17.66 | 2,534,203 | +0.10(+0.55%) |
Jul 23, 2009 | 17.01 | 17.58 | 16.95 | 17.57 | 3,721,188 | +0.56(+3.27%) |
Jul 22, 2009 | 16.84 | 17.20 | 16.80 | 17.01 | 2,175,282 | +0.07(+0.44%) |
Jul 21, 2009 | 17.14 | 17.31 | 16.72 | 16.94 | 2,972,801 | -0.07(-0.44%) |
Jul 20, 2009 | 16.88 | 17.06 | 16.80 | 17.01 | 3,194,932 | +0.39(+2.36%) |
Jul 17, 2009 | 16.57 | 16.68 | 16.38 | 16.62 | 3,149,610 | +0.13(+0.81%) |
Jul 16, 2009 | 16.34 | 16.53 | 16.18 | 16.48 | 2,779,677 | +0.14(+0.86%) |
Jul 15, 2009 | 16.10 | 16.40 | 16.00 | 16.34 | 7,562,627 | +0.68(+4.36%) |
Jul 14, 2009 | 15.44 | 15.66 | 15.39 | 15.66 | 3,336,736 | +0.44(+2.87%) |
Jul 13, 2009 | 14.80 | 15.28 | 14.79 | 15.22 | 2,731,373 | +0.37(+2.50%) |
Jul 10, 2009 | 14.80 | 14.98 | 14.54 | 14.85 | 3,303,656 | -0.16(-1.04%) |
Jul 09, 2009 | 14.85 | 15.08 | 14.76 | 15.01 | 6,625,358 | +0.27(+1.86%) |
Jul 08, 2009 | 15.13 | 15.18 | 14.50 | 14.73 | 5,133,921 | -0.32(-2.12%) |
Jul 07, 2009 | 15.45 | 15.52 | 15.01 | 15.05 | 2,329,593 | -0.41(-2.64%) |
Jul 06, 2009 | 15.48 | 15.60 | 15.17 | 15.46 | 3,192,844 | -0.30(-1.93%) |
Jul 02, 2009 | 15.84 | 15.92 | 15.70 | 15.77 | 3,560,644 | -0.35(-2.16%) |
Jul 01, 2009 | 16.12 | 16.34 | 16.07 | 16.11 | 4,033,124 | +0.23(+1.45%) |
Jun 30, 2009 | 16.18 | 16.28 | 15.80 | 15.88 | 4,094,588 | -0.32(-1.97%) |
Jun 29, 2009 | 16.17 | 16.26 | 16.08 | 16.20 | 2,297,220 | +0.20(+1.25%) |
Jun 26, 2009 | 16.03 | 16.13 | 15.87 | 16.00 | 1,910,294 | -0.01(-0.09%) |
Jun 25, 2009 | 15.66 | 16.02 | 15.59 | 16.02 | 3,901,788 | +0.42(+2.66%) |
Jun 24, 2009 | 15.46 | 15.77 | 15.32 | 15.60 | 4,003,782 | +0.35(+2.28%) |
Jun 23, 2009 | 15.24 | 15.39 | 14.96 | 15.25 | 6,130,937 | +0.01(+0.05%) |
Jun 22, 2009 | 15.82 | 15.85 | 15.21 | 15.25 | 3,687,743 | -0.90(-5.56%) |
Jun 19, 2009 | 16.20 | 16.20 | 15.97 | 16.14 | 2,768,813 | +0.22(+1.40%) |
Jun 18, 2009 | 15.84 | 16.08 | 15.76 | 15.92 | 2,635,373 | +0.02(+0.14%) |
Jun 17, 2009 | 16.05 | 16.16 | 15.66 | 15.90 | 6,083,257 | -0.35(-2.15%) |
Jun 16, 2009 | 16.65 | 16.76 | 16.23 | 16.25 | 9,536,222 | -0.16(-0.95%) |
Jun 15, 2009 | 16.86 | 16.86 | 16.22 | 16.40 | 5,161,773 | -0.67(-3.95%) |
Jun 12, 2009 | 17.06 | 17.13 | 16.91 | 17.08 | 4,069,244 | -0.27(-1.58%) |
Jun 11, 2009 | 17.22 | 17.50 | 17.09 | 17.35 | 13,460,820 | +0.29(+1.69%) |
Jun 10, 2009 | 17.35 | 17.45 | 16.85 | 17.06 | 8,036,553 | -0.05(-0.30%) |
Jun 09, 2009 | 17.20 | 17.31 | 17.03 | 17.11 | 5,677,892 | +0.23(+1.36%) |
Jun 08, 2009 | 16.79 | 17.01 | 16.60 | 16.88 | 3,349,165 | -0.01(-0.04%) |
Jun 05, 2009 | 17.21 | 17.27 | 16.70 | 16.89 | 4,622,746 | -0.23(-1.34%) |
Jun 04, 2009 | 16.91 | 17.21 | 16.77 | 17.12 | 6,004,099 | +0.40(+2.39%) |
Jun 03, 2009 | 17.32 | 17.49 | 16.54 | 16.72 | 8,579,604 | -0.81(-4.61%) |
Jun 02, 2009 | 17.41 | 17.65 | 17.31 | 17.53 | 8,141,320 | +0.10(+0.60%) |
Jun 01, 2009 | 17.63 | 17.64 | 17.34 | 17.43 | 11,061,496 | +0.30(+1.73%) |
May 29, 2009 | 17.09 | 17.23 | 16.86 | 17.13 | 7,602,784 | +0.39(+2.35%) |
May 28, 2009 | 16.47 | 16.81 | 16.30 | 16.74 | 6,085,501 | +0.47(+2.92%) |
May 27, 2009 | 16.62 | 16.65 | 16.20 | 16.26 | 3,122,221 | -0.19(-1.17%) |
May 26, 2009 | 15.91 | 16.53 | 15.73 | 16.45 | 6,558,940 | +0.50(+3.16%) |
May 22, 2009 | 15.85 | 16.09 | 15.74 | 15.95 | 6,685,354 | +0.27(+1.75%) |
May 21, 2009 | 15.85 | 15.85 | 15.49 | 15.68 | 2,500,590 | -0.38(-2.36%) |
May 20, 2009 | 15.82 | 16.26 | 15.82 | 16.05 | 3,906,104 | +0.47(+3.05%) |
May 19, 2009 | 15.31 | 15.76 | 15.30 | 15.58 | 8,987,843 | +0.09(+0.57%) |
May 18, 2009 | 15.05 | 15.50 | 15.02 | 15.49 | 2,138,172 | +0.65(+4.40%) |
May 15, 2009 | 15.03 | 15.25 | 14.77 | 14.84 | 3,193,166 | -0.23(-1.53%) |
May 14, 2009 | 14.63 | 15.21 | 14.63 | 15.07 | 2,748,481 | +0.37(+2.52%) |
May 13, 2009 | 15.22 | 15.33 | 14.70 | 14.70 | 2,541,326 | -0.85(-5.44%) |
May 12, 2009 | 15.69 | 15.71 | 15.23 | 15.54 | 2,218,068 | +0.03(+0.19%) |
May 11, 2009 | 15.51 | 15.68 | 15.41 | 15.51 | 2,145,896 | -0.32(-2.01%) |
May 08, 2009 | 15.51 | 15.93 | 15.42 | 15.83 | 3,952,327 | +0.70(+4.66%) |
May 07, 2009 | 15.88 | 15.89 | 15.06 | 15.13 | 2,486,398 | -0.40(-2.58%) |
May 06, 2009 | 15.31 | 15.56 | 15.14 | 15.53 | 2,965,229 | +0.52(+3.46%) |
May 05, 2009 | 15.05 | 15.07 | 14.83 | 15.01 | 8,838,226 | +0.00(+0.00%) |
May 04, 2009 | 14.47 | 15.02 | 14.39 | 15.01 | 2,198,399 | +0.66(+4.60%) |