Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.17 | 18.26 | 17.98 | 18.12 | 2,280,228 | -0.09(-0.47%) |
Jul 30, 2009 | 18.30 | 18.46 | 18.19 | 18.21 | 2,212,508 | +0.04(+0.21%) |
Jul 29, 2009 | 18.21 | 18.27 | 18.05 | 18.17 | 3,521,584 | +0.08(+0.42%) |
Jul 28, 2009 | 18.04 | 18.19 | 17.94 | 18.09 | 2,363,925 | +0.06(+0.34%) |
Jul 27, 2009 | 17.99 | 18.09 | 17.84 | 18.03 | 3,353,790 | +0.13(+0.73%) |
Jul 24, 2009 | 17.85 | 17.92 | 17.77 | 17.90 | 1,934,750 | -0.07(-0.42%) |
Jul 23, 2009 | 17.75 | 18.14 | 17.73 | 17.98 | 5,685,047 | +0.27(+1.51%) |
Jul 22, 2009 | 17.85 | 17.90 | 17.68 | 17.71 | 2,786,828 | -0.13(-0.71%) |
Jul 21, 2009 | 17.80 | 17.89 | 17.70 | 17.84 | 2,852,467 | +0.15(+0.87%) |
Jul 20, 2009 | 17.58 | 17.70 | 17.49 | 17.68 | 3,196,941 | +0.68(+3.99%) |
Jul 17, 2009 | 16.98 | 17.04 | 16.91 | 17.00 | 2,133,718 | -0.24(-1.38%) |
Jul 16, 2009 | 17.15 | 17.29 | 17.10 | 17.24 | 2,074,911 | +0.16(+0.96%) |
Jul 15, 2009 | 17.15 | 17.18 | 17.01 | 17.08 | 3,140,915 | +0.04(+0.25%) |
Jul 14, 2009 | 16.95 | 17.23 | 16.82 | 17.04 | 4,518,059 | +0.15(+0.91%) |
Jul 13, 2009 | 16.64 | 16.90 | 16.58 | 16.88 | 2,986,307 | +0.43(+2.61%) |
Jul 10, 2009 | 16.36 | 16.57 | 16.36 | 16.45 | 2,554,859 | -0.29(-1.76%) |
Jul 09, 2009 | 16.69 | 16.83 | 16.57 | 16.75 | 4,052,116 | +0.45(+2.75%) |
Jul 08, 2009 | 16.33 | 16.35 | 16.20 | 16.30 | 2,906,556 | +0.23(+1.43%) |
Jul 07, 2009 | 16.24 | 16.27 | 16.06 | 16.07 | 2,151,511 | -0.36(-2.22%) |
Jul 06, 2009 | 16.16 | 16.45 | 16.15 | 16.43 | 2,318,375 | +0.14(+0.83%) |
Jul 02, 2009 | 16.38 | 16.38 | 16.19 | 16.30 | 3,275,389 | -0.56(-3.30%) |
Jul 01, 2009 | 16.65 | 16.93 | 16.65 | 16.85 | 3,431,436 | +0.33(+1.98%) |
Jun 30, 2009 | 16.67 | 16.70 | 16.38 | 16.53 | 3,150,927 | -0.06(-0.37%) |
Jun 29, 2009 | 16.45 | 16.61 | 16.35 | 16.59 | 2,979,224 | -0.15(-0.92%) |
Jun 26, 2009 | 16.66 | 16.78 | 16.50 | 16.74 | 4,059,790 | +0.13(+0.79%) |
Jun 25, 2009 | 16.43 | 16.66 | 16.40 | 16.61 | 5,844,702 | -0.29(-1.69%) |
Jun 24, 2009 | 17.05 | 17.17 | 16.80 | 16.90 | 3,002,084 | -0.13(-0.74%) |
Jun 23, 2009 | 17.04 | 17.06 | 16.91 | 17.02 | 3,578,586 | +0.33(+1.99%) |
Jun 22, 2009 | 16.94 | 16.96 | 16.63 | 16.69 | 3,031,397 | -0.38(-2.25%) |
Jun 19, 2009 | 17.16 | 17.23 | 17.00 | 17.07 | 3,502,836 | +0.07(+0.38%) |
Jun 18, 2009 | 16.92 | 17.17 | 16.87 | 17.01 | 3,549,037 | -0.04(-0.25%) |
Jun 17, 2009 | 16.93 | 17.12 | 16.90 | 17.05 | 4,630,540 | +0.19(+1.11%) |
Jun 16, 2009 | 17.04 | 17.09 | 16.84 | 16.86 | 4,008,669 | +0.19(+1.12%) |
Jun 15, 2009 | 16.93 | 16.93 | 16.59 | 16.68 | 3,898,017 | -0.42(-2.46%) |
Jun 12, 2009 | 16.95 | 17.26 | 16.89 | 17.10 | 7,572,847 | +0.72(+4.40%) |
Jun 11, 2009 | 16.25 | 16.51 | 15.74 | 16.38 | 4,954,273 | +0.64(+4.07%) |
Jun 10, 2009 | 15.97 | 15.99 | 15.59 | 15.74 | 2,905,085 | -0.03(-0.21%) |
Jun 09, 2009 | 15.84 | 15.84 | 15.64 | 15.77 | 3,434,285 | +0.19(+1.23%) |
Jun 08, 2009 | 15.40 | 15.61 | 15.37 | 15.58 | 3,725,514 | +0.13(+0.85%) |
Jun 05, 2009 | 15.71 | 15.71 | 15.39 | 15.45 | 3,956,126 | -0.15(-0.99%) |
Jun 04, 2009 | 15.61 | 15.72 | 15.49 | 15.60 | 2,828,331 | +0.04(+0.24%) |
Jun 03, 2009 | 15.68 | 15.70 | 15.49 | 15.56 | 5,059,670 | -0.32(-2.00%) |
Jun 02, 2009 | 15.73 | 15.96 | 15.71 | 15.88 | 3,545,040 | -0.12(-0.73%) |
Jun 01, 2009 | 15.98 | 16.14 | 15.92 | 16.00 | 3,048,501 | +0.23(+1.48%) |
May 29, 2009 | 15.83 | 15.85 | 15.63 | 15.76 | 3,692,452 | +0.10(+0.63%) |
May 28, 2009 | 15.81 | 15.82 | 15.55 | 15.67 | 4,170,988 | -0.10(-0.62%) |
May 27, 2009 | 15.82 | 15.95 | 15.70 | 15.76 | 5,260,451 | -0.03(-0.18%) |
May 26, 2009 | 15.53 | 15.88 | 15.53 | 15.79 | 6,715,709 | +0.30(+1.93%) |
May 22, 2009 | 15.60 | 15.65 | 15.47 | 15.49 | 5,153,136 | -0.08(-0.54%) |
May 21, 2009 | 15.52 | 15.68 | 15.43 | 15.58 | 7,320,044 | +0.20(+1.28%) |
May 20, 2009 | 15.52 | 15.54 | 15.35 | 15.38 | 6,366,451 | +0.16(+1.04%) |
May 19, 2009 | 15.30 | 15.31 | 15.18 | 15.22 | 7,747,983 | +0.07(+0.46%) |
May 18, 2009 | 15.08 | 15.17 | 14.93 | 15.15 | 5,486,982 | +0.29(+1.95%) |
May 15, 2009 | 15.07 | 15.10 | 14.77 | 14.86 | 5,843,214 | -0.18(-1.21%) |
May 14, 2009 | 15.05 | 15.15 | 14.96 | 15.04 | 8,535,302 | +0.22(+1.45%) |
May 13, 2009 | 15.20 | 15.23 | 14.79 | 14.83 | 6,100,487 | -0.14(-0.91%) |
May 12, 2009 | 14.93 | 15.07 | 14.81 | 14.96 | 7,643,239 | +0.50(+3.43%) |
May 11, 2009 | 14.47 | 14.58 | 14.39 | 14.47 | 4,048,989 | +0.01(+0.10%) |
May 08, 2009 | 14.47 | 14.49 | 14.38 | 14.45 | 6,131,648 | +0.07(+0.52%) |
May 07, 2009 | 14.40 | 14.49 | 14.29 | 14.38 | 4,826,310 | -0.14(-0.97%) |
May 06, 2009 | 14.66 | 14.68 | 14.36 | 14.52 | 5,547,190 | +0.23(+1.60%) |
May 05, 2009 | 14.37 | 14.45 | 14.20 | 14.29 | 3,864,223 | -0.18(-1.26%) |
May 04, 2009 | 14.42 | 14.51 | 14.22 | 14.47 | 4,926,252 | +0.16(+1.11%) |