Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.19 | 17.27 | 17.01 | 17.02 | 9,075,769 | -0.20(-1.16%) |
Jul 30, 2009 | 17.17 | 17.33 | 17.05 | 17.22 | 10,966,166 | +0.24(+1.42%) |
Jul 29, 2009 | 17.00 | 17.10 | 16.78 | 16.98 | 9,050,689 | -0.08(-0.48%) |
Jul 28, 2009 | 17.03 | 17.35 | 16.92 | 17.06 | 8,002,126 | -0.25(-1.43%) |
Jul 27, 2009 | 17.27 | 17.35 | 17.22 | 17.31 | 5,401,848 | -0.08(-0.44%) |
Jul 24, 2009 | 17.11 | 17.38 | 17.00 | 17.38 | 2,145 | +0.27(+1.58%) |
Jul 23, 2009 | 16.71 | 17.18 | 16.67 | 17.11 | 13,253,383 | +0.44(+2.61%) |
Jul 22, 2009 | 16.77 | 16.83 | 16.61 | 16.68 | 10,019,975 | -0.09(-0.53%) |
Jul 21, 2009 | 16.66 | 16.79 | 16.60 | 16.77 | 11,536,020 | +0.16(+0.99%) |
Jul 20, 2009 | 16.48 | 16.61 | 16.37 | 16.60 | 7,476,453 | +0.12(+0.75%) |
Jul 17, 2009 | 16.64 | 16.64 | 16.33 | 16.48 | 6,457,896 | -0.08(-0.46%) |
Jul 16, 2009 | 16.52 | 16.63 | 16.32 | 16.56 | 7,444,087 | +0.01(+0.04%) |
Jul 15, 2009 | 16.43 | 16.56 | 16.27 | 16.55 | 12,977,768 | +0.32(+1.99%) |
Jul 14, 2009 | 16.20 | 16.23 | 16.01 | 16.23 | 9,843,216 | +0.12(+0.77%) |
Jul 13, 2009 | 15.82 | 16.13 | 15.81 | 16.10 | 10,694,831 | +0.28(+1.75%) |
Jul 10, 2009 | 15.86 | 15.91 | 15.70 | 15.83 | 11,253,295 | -0.02(-0.11%) |
Jul 09, 2009 | 15.87 | 16.01 | 15.70 | 15.84 | 10,773,681 | +0.01(+0.04%) |
Jul 08, 2009 | 15.93 | 16.10 | 15.71 | 15.84 | 14,929,787 | -0.07(-0.44%) |
Jul 07, 2009 | 16.30 | 16.30 | 15.88 | 15.91 | 14,579,439 | -0.32(-1.99%) |
Jul 06, 2009 | 16.05 | 16.29 | 15.96 | 16.23 | 11,291,704 | +0.09(+0.58%) |
Jul 02, 2009 | 16.47 | 16.61 | 16.12 | 16.14 | 16,106,138 | -0.48(-2.87%) |
Jul 01, 2009 | 16.41 | 16.67 | 16.38 | 16.61 | 13,202,563 | +0.21(+1.29%) |
Jun 30, 2009 | 16.68 | 16.68 | 16.21 | 16.40 | 11,258,964 | -0.12(-0.75%) |
Jun 29, 2009 | 16.41 | 16.54 | 16.28 | 16.53 | 7,622,674 | +0.21(+1.30%) |
Jun 26, 2009 | 16.37 | 16.46 | 16.22 | 16.31 | 5,678,057 | -0.06(-0.36%) |
Jun 25, 2009 | 16.15 | 16.43 | 16.10 | 16.37 | 14,839,902 | +0.27(+1.68%) |
Jun 24, 2009 | 16.05 | 16.21 | 15.98 | 16.10 | 9,573,840 | +0.14(+0.85%) |
Jun 23, 2009 | 16.11 | 16.18 | 15.90 | 15.97 | 14,277,269 | -0.14(-0.88%) |
Jun 22, 2009 | 16.08 | 16.28 | 15.97 | 16.11 | 17,415,118 | -0.05(-0.29%) |
Jun 19, 2009 | 16.41 | 16.51 | 16.12 | 16.16 | 16,969,362 | -0.20(-1.20%) |
Jun 18, 2009 | 16.04 | 16.37 | 16.01 | 16.35 | 20,496,696 | +0.36(+2.26%) |
Jun 17, 2009 | 15.96 | 16.15 | 15.89 | 15.99 | 15,622,616 | +0.05(+0.29%) |
Jun 16, 2009 | 16.11 | 16.19 | 15.91 | 15.94 | 11,701,289 | -0.11(-0.69%) |
Jun 15, 2009 | 16.28 | 16.30 | 15.92 | 16.05 | 12,239,422 | -0.33(-2.02%) |
Jun 12, 2009 | 16.10 | 16.49 | 15.99 | 16.39 | 20,511,888 | +0.20(+1.26%) |
Jun 11, 2009 | 15.93 | 16.37 | 15.87 | 16.18 | 23,432,644 | +0.31(+1.94%) |
Jun 10, 2009 | 15.75 | 15.91 | 15.67 | 15.87 | 23,410,938 | +0.24(+1.56%) |
Jun 09, 2009 | 15.71 | 15.78 | 15.56 | 15.63 | 6,964,234 | -0.04(-0.26%) |
Jun 08, 2009 | 15.64 | 15.82 | 15.50 | 15.67 | 11,035,597 | -0.10(-0.63%) |
Jun 05, 2009 | 15.95 | 15.99 | 15.63 | 15.77 | 10,599,516 | +0.02(+0.11%) |
Jun 04, 2009 | 15.71 | 15.78 | 15.61 | 15.75 | 6,196,086 | +0.15(+0.93%) |
Jun 03, 2009 | 15.87 | 15.90 | 15.46 | 15.61 | 10,898,524 | -0.27(-1.68%) |
Jun 02, 2009 | 16.00 | 16.12 | 15.86 | 15.87 | 11,223,353 | -0.19(-1.19%) |
Jun 01, 2009 | 15.68 | 16.12 | 15.62 | 16.07 | 15,164,392 | +0.50(+3.21%) |
May 29, 2009 | 15.48 | 15.62 | 15.32 | 15.57 | 8,908,575 | +0.11(+0.71%) |
May 28, 2009 | 15.17 | 15.53 | 15.17 | 15.46 | 11,135,177 | +0.31(+2.07%) |
May 27, 2009 | 15.48 | 15.48 | 15.11 | 15.14 | 10,209,752 | -0.31(-2.03%) |
May 26, 2009 | 14.92 | 15.46 | 14.87 | 15.46 | 12,250,304 | +0.44(+2.90%) |
May 22, 2009 | 14.86 | 15.15 | 14.86 | 15.02 | 8,413,783 | +0.12(+0.82%) |
May 21, 2009 | 14.93 | 14.99 | 14.84 | 14.90 | 9,948,739 | -0.18(-1.20%) |
May 20, 2009 | 15.43 | 15.44 | 15.07 | 15.08 | 12,196,822 | -0.28(-1.82%) |
May 19, 2009 | 15.11 | 15.43 | 15.07 | 15.36 | 11,687,930 | +0.27(+1.81%) |
May 18, 2009 | 15.19 | 15.21 | 14.91 | 15.08 | 9,328,032 | +0.00(+0.00%) |
May 15, 2009 | 15.35 | 15.36 | 14.92 | 15.08 | 17,886,512 | -0.37(-2.37%) |
May 14, 2009 | 15.53 | 15.61 | 15.26 | 15.45 | 7,745,119 | -0.01(-0.08%) |
May 13, 2009 | 15.73 | 15.82 | 15.44 | 15.46 | 12,740,913 | -0.42(-2.67%) |
May 12, 2009 | 15.87 | 15.99 | 15.74 | 15.89 | 7,747,749 | +0.11(+0.70%) |
May 11, 2009 | 15.71 | 15.93 | 15.69 | 15.78 | 6,709,887 | -0.07(-0.44%) |
May 08, 2009 | 15.69 | 16.18 | 15.64 | 15.85 | 13,939,713 | +0.23(+1.45%) |
May 07, 2009 | 15.54 | 15.72 | 15.51 | 15.62 | 11,871,380 | +0.08(+0.52%) |
May 06, 2009 | 15.79 | 15.79 | 15.46 | 15.54 | 8,346,393 | -0.09(-0.59%) |
May 05, 2009 | 15.63 | 15.67 | 15.45 | 15.63 | 6,625,932 | -0.03(-0.19%) |
May 04, 2009 | 15.47 | 15.68 | 15.36 | 15.66 | 13,095,029 | +0.23(+1.51%) |