Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.58 | 16.61 | 16.35 | 16.39 | 10,974,084 | -0.23(-1.41%) |
Jul 30, 2009 | 16.52 | 16.72 | 16.42 | 16.62 | 10,487,009 | +0.02(+0.13%) |
Jul 29, 2009 | 16.72 | 16.86 | 16.35 | 16.60 | 14,495,948 | -0.10(-0.59%) |
Jul 28, 2009 | 17.00 | 17.01 | 16.61 | 16.70 | 10,305,605 | -0.26(-1.54%) |
Jul 27, 2009 | 16.86 | 17.03 | 16.75 | 16.96 | 4,890,313 | -0.07(-0.40%) |
Jul 24, 2009 | 16.82 | 17.04 | 16.82 | 17.03 | 1,356 | +0.17(+1.02%) |
Jul 23, 2009 | 16.57 | 16.91 | 16.54 | 16.85 | 9,939,467 | +0.27(+1.64%) |
Jul 22, 2009 | 16.59 | 16.74 | 16.55 | 16.58 | 6,570,314 | -0.08(-0.47%) |
Jul 21, 2009 | 16.63 | 16.70 | 16.49 | 16.66 | 8,941,686 | +0.07(+0.44%) |
Jul 20, 2009 | 16.54 | 16.59 | 16.33 | 16.59 | 7,025,886 | +0.16(+0.98%) |
Jul 17, 2009 | 16.56 | 16.61 | 16.35 | 16.43 | 7,034,489 | -0.17(-1.01%) |
Jul 16, 2009 | 16.40 | 16.65 | 16.30 | 16.59 | 5,974,783 | +0.14(+0.86%) |
Jul 15, 2009 | 16.05 | 16.46 | 16.05 | 16.45 | 10,800,984 | +0.36(+2.24%) |
Jul 14, 2009 | 16.02 | 16.09 | 15.87 | 16.09 | 8,615,830 | +0.06(+0.39%) |
Jul 13, 2009 | 15.96 | 16.12 | 15.93 | 16.03 | 12,270,705 | +0.01(+0.06%) |
Jul 10, 2009 | 16.01 | 16.11 | 15.79 | 16.02 | 5,366,308 | -0.04(-0.23%) |
Jul 09, 2009 | 16.21 | 16.21 | 15.90 | 16.06 | 7,558,242 | -0.08(-0.49%) |
Jul 08, 2009 | 16.25 | 16.39 | 15.99 | 16.13 | 8,579,768 | -0.08(-0.51%) |
Jul 07, 2009 | 16.48 | 16.48 | 16.21 | 16.22 | 6,167,704 | -0.31(-1.86%) |
Jul 06, 2009 | 16.27 | 16.67 | 16.19 | 16.53 | 10,616,229 | +0.34(+2.13%) |
Jul 02, 2009 | 16.40 | 16.41 | 16.18 | 16.18 | 9,012,236 | -0.27(-1.62%) |
Jul 01, 2009 | 16.28 | 16.46 | 16.24 | 16.45 | 7,850,374 | +0.19(+1.16%) |
Jun 30, 2009 | 16.23 | 16.39 | 15.94 | 16.26 | 15,769,329 | -0.37(-2.20%) |
Jun 29, 2009 | 16.67 | 16.67 | 16.42 | 16.62 | 7,579,692 | -0.02(-0.13%) |
Jun 26, 2009 | 16.57 | 16.72 | 16.44 | 16.65 | 9,598,032 | +0.06(+0.38%) |
Jun 25, 2009 | 16.31 | 16.60 | 16.25 | 16.58 | 9,677,746 | +0.25(+1.53%) |
Jun 24, 2009 | 16.29 | 16.42 | 16.22 | 16.33 | 8,329,817 | +0.10(+0.64%) |
Jun 23, 2009 | 16.20 | 16.29 | 16.03 | 16.23 | 10,988,591 | +0.02(+0.10%) |
Jun 22, 2009 | 15.88 | 16.33 | 15.76 | 16.21 | 9,218,575 | +0.24(+1.50%) |
Jun 19, 2009 | 16.33 | 16.39 | 15.94 | 15.97 | 10,425,868 | -0.25(-1.54%) |
Jun 18, 2009 | 15.89 | 16.27 | 15.83 | 16.22 | 8,460,074 | +0.38(+2.37%) |
Jun 17, 2009 | 15.72 | 16.01 | 15.72 | 15.85 | 8,423,147 | +0.13(+0.83%) |
Jun 16, 2009 | 15.77 | 15.84 | 15.63 | 15.72 | 7,397,915 | -0.01(-0.07%) |
Jun 15, 2009 | 15.82 | 15.93 | 15.62 | 15.73 | 10,078,396 | -0.21(-1.34%) |
Jun 12, 2009 | 15.62 | 16.07 | 15.45 | 15.94 | 10,244,511 | +0.33(+2.14%) |
Jun 11, 2009 | 15.21 | 15.86 | 15.18 | 15.61 | 13,332,376 | +0.45(+2.96%) |
Jun 10, 2009 | 15.01 | 15.25 | 14.99 | 15.16 | 10,662,289 | +0.22(+1.47%) |
Jun 09, 2009 | 15.05 | 15.20 | 14.92 | 14.94 | 7,587,245 | -0.10(-0.66%) |
Jun 08, 2009 | 15.06 | 15.16 | 14.90 | 15.04 | 8,379,528 | -0.05(-0.31%) |
Jun 05, 2009 | 15.04 | 15.21 | 14.99 | 15.09 | 12,278,574 | +0.09(+0.63%) |
Jun 04, 2009 | 15.08 | 15.08 | 14.88 | 14.99 | 8,176,868 | +0.00(+0.00%) |
Jun 03, 2009 | 15.16 | 15.26 | 14.82 | 14.99 | 7,780,882 | -0.16(-1.03%) |
Jun 02, 2009 | 15.10 | 15.28 | 15.10 | 15.15 | 10,537,019 | +0.05(+0.35%) |
Jun 01, 2009 | 14.88 | 15.15 | 14.84 | 15.10 | 10,692,235 | +0.27(+1.83%) |
May 29, 2009 | 14.79 | 14.89 | 14.64 | 14.82 | 10,604,759 | +0.06(+0.42%) |
May 28, 2009 | 14.76 | 14.87 | 14.64 | 14.76 | 9,756,289 | +0.10(+0.71%) |
May 27, 2009 | 14.80 | 14.86 | 14.56 | 14.66 | 13,428,471 | -0.11(-0.78%) |
May 26, 2009 | 14.46 | 14.78 | 14.39 | 14.77 | 11,474,101 | +0.32(+2.20%) |
May 22, 2009 | 14.24 | 14.58 | 14.19 | 14.45 | 10,009,094 | +0.18(+1.24%) |
May 21, 2009 | 14.28 | 14.37 | 14.19 | 14.28 | 9,158,418 | -0.05(-0.33%) |
May 20, 2009 | 14.61 | 14.69 | 14.32 | 14.32 | 10,330,955 | -0.28(-1.89%) |
May 19, 2009 | 14.66 | 14.70 | 14.57 | 14.60 | 11,120,985 | -0.07(-0.50%) |
May 18, 2009 | 14.76 | 14.79 | 14.56 | 14.67 | 7,856,194 | +0.00(+0.00%) |
May 15, 2009 | 14.81 | 14.88 | 14.61 | 14.67 | 8,042,025 | -0.19(-1.26%) |
May 14, 2009 | 14.91 | 15.06 | 14.77 | 14.86 | 11,078,069 | -0.08(-0.56%) |
May 13, 2009 | 14.96 | 15.10 | 14.86 | 14.94 | 10,204,069 | -0.12(-0.80%) |
May 12, 2009 | 15.21 | 15.29 | 14.98 | 15.06 | 9,463,174 | -0.06(-0.41%) |
May 11, 2009 | 14.88 | 15.24 | 14.88 | 15.13 | 12,821,959 | +0.12(+0.80%) |
May 08, 2009 | 15.38 | 15.56 | 14.92 | 15.01 | 14,665,566 | -0.27(-1.74%) |
May 07, 2009 | 15.31 | 15.39 | 15.05 | 15.27 | 8,833,950 | +0.05(+0.34%) |
May 06, 2009 | 15.20 | 15.24 | 15.00 | 15.22 | 8,283,007 | +0.14(+0.90%) |
May 05, 2009 | 15.17 | 15.19 | 14.98 | 15.09 | 7,951,569 | -0.05(-0.31%) |
May 04, 2009 | 15.02 | 15.14 | 15.01 | 15.13 | 9,421,615 | +0.09(+0.62%) |