Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.57 | 19.06 | 18.49 | 18.96 | 5,487,085 | +0.37(+2.01%) |
Jul 30, 2009 | 18.49 | 18.90 | 18.37 | 18.59 | 4,962,596 | +0.21(+1.15%) |
Jul 29, 2009 | 18.45 | 18.66 | 18.31 | 18.37 | 3,856,611 | -0.16(-0.87%) |
Jul 28, 2009 | 18.72 | 18.79 | 18.32 | 18.54 | 4,790,259 | -0.27(-1.42%) |
Jul 27, 2009 | 18.68 | 18.92 | 18.63 | 18.80 | 4,827,935 | +0.20(+1.10%) |
Jul 24, 2009 | 18.13 | 18.70 | 18.04 | 18.60 | 4,275,554 | +0.32(+1.73%) |
Jul 23, 2009 | 17.62 | 18.40 | 17.62 | 18.28 | 6,541,121 | +0.62(+3.51%) |
Jul 22, 2009 | 17.16 | 17.78 | 17.05 | 17.66 | 4,884,129 | +0.27(+1.58%) |
Jul 21, 2009 | 17.15 | 17.51 | 17.13 | 17.39 | 5,893,414 | +0.31(+1.82%) |
Jul 20, 2009 | 17.19 | 17.21 | 16.97 | 17.08 | 4,799,172 | +0.00(+0.00%) |
Jul 17, 2009 | 17.24 | 17.31 | 16.98 | 17.08 | 6,016,317 | -0.18(-1.06%) |
Jul 16, 2009 | 17.44 | 17.54 | 17.07 | 17.26 | 6,265,795 | -0.25(-1.45%) |
Jul 15, 2009 | 17.05 | 17.65 | 17.05 | 17.52 | 9,256,216 | +0.61(+3.63%) |
Jul 14, 2009 | 17.26 | 17.30 | 16.84 | 16.90 | 6,686,700 | -0.47(-2.72%) |
Jul 13, 2009 | 16.96 | 17.40 | 16.83 | 17.37 | 10,111,240 | +1.11(+6.85%) |
Jul 10, 2009 | 16.35 | 16.58 | 16.08 | 16.26 | 5,564,636 | -0.20(-1.20%) |
Jul 09, 2009 | 16.69 | 16.84 | 16.38 | 16.46 | 5,376,029 | -0.04(-0.26%) |
Jul 08, 2009 | 16.80 | 16.96 | 16.22 | 16.50 | 10,209,824 | -0.30(-1.80%) |
Jul 07, 2009 | 17.41 | 17.42 | 16.80 | 16.80 | 6,350,978 | -0.60(-3.44%) |
Jul 06, 2009 | 16.99 | 17.41 | 16.92 | 17.40 | 7,715,443 | +0.46(+2.70%) |
Jul 02, 2009 | 17.52 | 17.52 | 16.92 | 16.94 | 7,631,414 | -0.72(-4.07%) |
Jul 01, 2009 | 17.25 | 17.76 | 17.03 | 17.66 | 8,282,473 | +0.47(+2.75%) |
Jun 30, 2009 | 17.32 | 17.32 | 16.88 | 17.19 | 4,655,002 | -0.14(-0.81%) |
Jun 29, 2009 | 16.93 | 17.37 | 16.82 | 17.33 | 4,836,965 | +0.31(+1.82%) |
Jun 26, 2009 | 16.95 | 17.19 | 16.84 | 17.02 | 5,619,089 | -0.07(-0.41%) |
Jun 25, 2009 | 16.63 | 17.10 | 16.56 | 17.09 | 6,490,806 | +0.31(+1.85%) |
Jun 24, 2009 | 16.66 | 16.94 | 16.59 | 16.78 | 5,862,620 | +0.24(+1.45%) |
Jun 23, 2009 | 16.38 | 16.66 | 16.28 | 16.54 | 5,941,238 | +0.25(+1.51%) |
Jun 22, 2009 | 16.71 | 16.87 | 16.29 | 16.30 | 7,196,886 | -0.66(-3.91%) |
Jun 19, 2009 | 16.89 | 17.26 | 16.84 | 16.96 | 6,727,085 | +0.16(+0.97%) |
Jun 18, 2009 | 16.46 | 17.16 | 16.35 | 16.80 | 10,811,894 | +0.41(+2.49%) |
Jun 17, 2009 | 16.66 | 16.74 | 16.35 | 16.39 | 8,192,781 | -0.27(-1.65%) |
Jun 16, 2009 | 17.16 | 17.35 | 16.66 | 16.66 | 8,344,803 | -0.49(-2.87%) |
Jun 15, 2009 | 17.30 | 17.46 | 17.14 | 17.16 | 6,510,164 | -0.35(-2.01%) |
Jun 12, 2009 | 17.52 | 17.62 | 17.33 | 17.51 | 5,555,623 | -0.01(-0.08%) |
Jun 11, 2009 | 17.55 | 17.86 | 17.49 | 17.52 | 7,054,224 | -0.06(-0.32%) |
Jun 10, 2009 | 17.73 | 18.01 | 17.48 | 17.58 | 7,141,521 | -0.36(-2.00%) |
Jun 09, 2009 | 17.99 | 18.07 | 17.63 | 17.94 | 7,095,319 | +0.06(+0.32%) |
Jun 08, 2009 | 17.93 | 17.99 | 17.79 | 17.88 | 8,770,812 | +0.23(+1.32%) |
Jun 05, 2009 | 18.33 | 18.57 | 17.63 | 17.65 | 9,340,261 | -0.53(-2.91%) |
Jun 04, 2009 | 18.15 | 18.39 | 17.97 | 18.18 | 9,168,924 | +0.06(+0.35%) |
Jun 03, 2009 | 18.41 | 18.46 | 17.93 | 18.11 | 5,755,555 | -0.46(-2.47%) |
Jun 02, 2009 | 18.45 | 18.88 | 18.35 | 18.57 | 8,279,436 | +0.15(+0.84%) |
Jun 01, 2009 | 18.22 | 18.60 | 17.99 | 18.42 | 8,899,501 | +0.29(+1.59%) |
May 29, 2009 | 18.03 | 18.16 | 17.63 | 18.13 | 8,107,208 | +0.10(+0.55%) |
May 28, 2009 | 17.66 | 18.06 | 17.53 | 18.03 | 8,863,682 | +0.51(+2.94%) |
May 27, 2009 | 18.53 | 18.66 | 17.45 | 17.52 | 10,214,019 | -0.93(-5.04%) |
May 26, 2009 | 18.30 | 18.47 | 18.02 | 18.45 | 10,544,596 | +0.08(+0.42%) |
May 22, 2009 | 18.44 | 18.73 | 18.07 | 18.37 | 6,806,609 | +0.01(+0.04%) |
May 21, 2009 | 17.70 | 18.45 | 17.66 | 18.36 | 8,115,559 | +0.34(+1.86%) |
May 20, 2009 | 18.84 | 18.98 | 17.89 | 18.03 | 9,322,593 | -0.50(-2.72%) |
May 19, 2009 | 17.96 | 19.35 | 17.90 | 18.53 | 14,848,540 | +0.45(+2.51%) |
May 18, 2009 | 17.33 | 18.18 | 16.88 | 18.07 | 11,105,601 | +1.08(+6.38%) |
May 15, 2009 | 17.93 | 17.93 | 16.86 | 16.99 | 9,863,208 | -0.66(-3.76%) |
May 14, 2009 | 16.80 | 17.82 | 16.70 | 17.66 | 9,373,618 | +0.71(+4.21%) |
May 13, 2009 | 17.38 | 17.68 | 16.82 | 16.94 | 11,015,313 | -0.71(-4.04%) |
May 12, 2009 | 17.28 | 17.97 | 16.86 | 17.66 | 11,938,089 | +0.39(+2.27%) |
May 11, 2009 | 17.61 | 18.19 | 17.12 | 17.26 | 15,584,585 | -1.00(-5.47%) |
May 08, 2009 | 18.17 | 18.82 | 16.85 | 18.26 | 26,515,138 | -0.78(-4.11%) |
May 07, 2009 | 18.21 | 20.09 | 18.21 | 19.05 | 38,320,268 | +1.01(+5.58%) |
May 06, 2009 | 16.60 | 18.23 | 16.22 | 18.04 | 18,142,774 | +1.77(+10.87%) |
May 05, 2009 | 16.21 | 16.84 | 15.98 | 16.27 | 8,370,881 | -0.10(-0.60%) |
May 04, 2009 | 16.35 | 16.49 | 15.67 | 16.37 | 16,310,956 | +0.22(+1.34%) |