Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.10 | 18.47 | 18.03 | 18.36 | 2,824,579 | +0.15(+0.82%) |
Jul 30, 2009 | 18.01 | 18.50 | 17.99 | 18.21 | 3,311,861 | +0.36(+2.02%) |
Jul 29, 2009 | 17.94 | 18.06 | 17.71 | 17.85 | 2,672,250 | -0.27(-1.49%) |
Jul 28, 2009 | 18.10 | 18.25 | 17.87 | 18.12 | 3,718,351 | -0.07(-0.38%) |
Jul 27, 2009 | 18.02 | 18.31 | 17.96 | 18.19 | 2,444,068 | +0.17(+0.94%) |
Jul 24, 2009 | 17.76 | 18.02 | 17.68 | 18.02 | 1,954,700 | +0.15(+0.84%) |
Jul 23, 2009 | 17.44 | 18.00 | 17.40 | 17.87 | 4,652,241 | +0.45(+2.58%) |
Jul 22, 2009 | 17.32 | 17.52 | 17.24 | 17.42 | 2,212,194 | -0.10(-0.57%) |
Jul 21, 2009 | 17.58 | 17.66 | 17.19 | 17.52 | 3,367,659 | +0.07(+0.40%) |
Jul 20, 2009 | 17.17 | 17.45 | 16.93 | 17.45 | 4,277,529 | +0.47(+2.77%) |
Jul 17, 2009 | 16.93 | 17.09 | 16.79 | 16.98 | 3,395,673 | -0.09(-0.53%) |
Jul 16, 2009 | 16.97 | 17.13 | 16.70 | 17.07 | 3,692,518 | -0.03(-0.18%) |
Jul 15, 2009 | 16.95 | 17.17 | 16.81 | 17.10 | 3,953,040 | +0.45(+2.70%) |
Jul 14, 2009 | 16.53 | 16.65 | 16.31 | 16.65 | 3,393,359 | +0.26(+1.59%) |
Jul 13, 2009 | 16.02 | 16.41 | 15.99 | 16.39 | 3,808,384 | +0.25(+1.55%) |
Jul 10, 2009 | 16.16 | 16.17 | 15.90 | 16.14 | 2,835,209 | -0.11(-0.68%) |
Jul 09, 2009 | 16.14 | 16.46 | 15.95 | 16.25 | 3,167,852 | +0.21(+1.31%) |
Jul 08, 2009 | 16.07 | 16.28 | 15.81 | 16.04 | 4,187,547 | -0.05(-0.31%) |
Jul 07, 2009 | 16.42 | 16.43 | 16.03 | 16.09 | 3,428,105 | -0.36(-2.19%) |
Jul 06, 2009 | 16.20 | 16.49 | 16.10 | 16.45 | 4,614,246 | -0.01(-0.06%) |
Jul 02, 2009 | 16.92 | 16.92 | 16.45 | 16.46 | 3,263,834 | -0.71(-4.14%) |
Jul 01, 2009 | 17.03 | 17.29 | 16.93 | 17.17 | 3,761,741 | +0.25(+1.48%) |
Jun 30, 2009 | 16.88 | 17.12 | 16.61 | 16.92 | 4,758,706 | +0.00(+0.00%) |
Jun 29, 2009 | 16.84 | 17.05 | 16.68 | 16.92 | 3,072,125 | +0.21(+1.26%) |
Jun 26, 2009 | 16.80 | 16.97 | 16.66 | 16.71 | 4,514,601 | -0.13(-0.77%) |
Jun 25, 2009 | 16.49 | 16.90 | 16.46 | 16.84 | 3,984,609 | +0.38(+2.31%) |
Jun 24, 2009 | 16.44 | 16.69 | 16.32 | 16.46 | 4,012,646 | +0.13(+0.80%) |
Jun 23, 2009 | 16.50 | 16.65 | 16.20 | 16.33 | 4,085,734 | -0.10(-0.61%) |
Jun 22, 2009 | 16.50 | 16.77 | 16.31 | 16.43 | 3,632,103 | -0.27(-1.62%) |
Jun 19, 2009 | 17.07 | 17.09 | 16.61 | 16.70 | 5,001,966 | -0.16(-0.95%) |
Jun 18, 2009 | 16.72 | 17.01 | 16.60 | 16.86 | 2,575,041 | +0.13(+0.78%) |
Jun 17, 2009 | 16.62 | 16.86 | 16.48 | 16.73 | 4,183,537 | -0.06(-0.36%) |
Jun 16, 2009 | 17.30 | 17.38 | 16.75 | 16.79 | 3,288,395 | -0.37(-2.16%) |
Jun 15, 2009 | 17.30 | 17.39 | 16.98 | 17.16 | 2,792,167 | -0.34(-1.94%) |
Jun 12, 2009 | 17.42 | 17.61 | 17.30 | 17.50 | 3,409,633 | -0.04(-0.23%) |
Jun 11, 2009 | 17.09 | 17.76 | 17.02 | 17.54 | 3,881,559 | +0.45(+2.63%) |
Jun 10, 2009 | 17.01 | 17.12 | 16.82 | 17.09 | 3,938,120 | +0.28(+1.67%) |
Jun 09, 2009 | 16.80 | 17.02 | 16.48 | 16.81 | 4,659,719 | +0.17(+1.02%) |
Jun 08, 2009 | 16.52 | 16.76 | 16.27 | 16.64 | 2,598,621 | +0.14(+0.85%) |
Jun 05, 2009 | 16.59 | 16.69 | 16.18 | 16.50 | 3,222,144 | +0.01(+0.06%) |
Jun 04, 2009 | 16.47 | 16.53 | 16.30 | 16.49 | 3,255,956 | +0.18(+1.10%) |
Jun 03, 2009 | 16.47 | 16.56 | 15.99 | 16.31 | 3,405,300 | -0.44(-2.63%) |
Jun 02, 2009 | 16.68 | 16.83 | 16.52 | 16.75 | 3,341,923 | +0.01(+0.06%) |
Jun 01, 2009 | 16.27 | 16.83 | 16.13 | 16.74 | 5,580,043 | +0.69(+4.30%) |
May 29, 2009 | 15.93 | 16.16 | 15.74 | 16.05 | 4,305,192 | +0.22(+1.39%) |
May 28, 2009 | 15.32 | 15.94 | 15.21 | 15.83 | 3,826,813 | +0.67(+4.42%) |
May 27, 2009 | 15.51 | 15.59 | 15.11 | 15.16 | 2,983,960 | -0.28(-1.81%) |
May 26, 2009 | 14.91 | 15.55 | 14.88 | 15.44 | 2,797,656 | +0.39(+2.59%) |
May 22, 2009 | 15.00 | 15.30 | 14.95 | 15.05 | 2,385,891 | +0.10(+0.67%) |
May 21, 2009 | 15.11 | 15.27 | 14.81 | 14.95 | 3,016,274 | -0.35(-2.29%) |
May 20, 2009 | 15.55 | 15.65 | 15.26 | 15.30 | 4,256,231 | -0.30(-1.92%) |
May 19, 2009 | 15.36 | 15.84 | 15.34 | 15.60 | 2,801,780 | +0.12(+0.78%) |
May 18, 2009 | 14.99 | 15.50 | 14.99 | 15.48 | 3,257,391 | +0.65(+4.38%) |
May 15, 2009 | 15.01 | 15.29 | 14.75 | 14.83 | 3,036,790 | -0.28(-1.85%) |
May 14, 2009 | 15.11 | 15.26 | 14.94 | 15.11 | 3,999,082 | -0.08(-0.53%) |
May 13, 2009 | 15.39 | 15.50 | 14.98 | 15.19 | 4,452,186 | -0.56(-3.56%) |
May 12, 2009 | 15.84 | 15.91 | 15.49 | 15.75 | 3,048,341 | +0.04(+0.25%) |
May 11, 2009 | 15.90 | 16.05 | 15.60 | 15.71 | 3,929,020 | -0.43(-2.66%) |
May 08, 2009 | 15.90 | 16.50 | 15.88 | 16.14 | 4,515,091 | +0.57(+3.66%) |
May 07, 2009 | 15.81 | 16.00 | 15.39 | 15.57 | 3,456,349 | +0.01(+0.06%) |
May 06, 2009 | 15.73 | 15.73 | 15.33 | 15.56 | 3,264,580 | +0.07(+0.45%) |
May 05, 2009 | 15.80 | 16.00 | 15.26 | 15.49 | 3,294,083 | +0.03(+0.19%) |
May 04, 2009 | 15.01 | 15.47 | 14.75 | 15.46 | 3,494,065 | +0.53(+3.55%) |