Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.59 | 18.87 | 18.28 | 18.69 | 1,801,325 | +0.14(+0.77%) |
Jul 30, 2009 | 18.74 | 18.87 | 18.39 | 18.55 | 1,456,846 | +0.16(+0.86%) |
Jul 29, 2009 | 18.35 | 18.53 | 18.25 | 18.39 | 1,283,219 | -0.30(-1.61%) |
Jul 28, 2009 | 18.59 | 18.81 | 18.47 | 18.69 | 1,774,791 | -0.02(-0.08%) |
Jul 27, 2009 | 18.75 | 18.80 | 18.51 | 18.71 | 1,769,985 | -0.12(-0.64%) |
Jul 24, 2009 | 18.45 | 18.85 | 18.24 | 18.83 | 1,999 | +0.27(+1.46%) |
Jul 23, 2009 | 17.46 | 18.71 | 17.05 | 18.56 | 3,654,461 | +1.21(+6.95%) |
Jul 22, 2009 | 18.22 | 18.22 | 17.12 | 17.35 | 4,576,185 | -0.32(-1.83%) |
Jul 21, 2009 | 17.61 | 17.73 | 17.36 | 17.67 | 2,877,447 | +0.28(+1.60%) |
Jul 20, 2009 | 17.09 | 17.46 | 17.03 | 17.40 | 2,316,408 | +0.34(+1.99%) |
Jul 17, 2009 | 16.83 | 17.15 | 16.62 | 17.06 | 2,128,692 | +0.17(+0.98%) |
Jul 16, 2009 | 16.41 | 16.97 | 16.32 | 16.89 | 3,617,477 | -0.17(-0.97%) |
Jul 15, 2009 | 16.33 | 17.12 | 16.32 | 17.06 | 2,344,702 | +0.95(+5.90%) |
Jul 14, 2009 | 15.94 | 16.12 | 15.76 | 16.11 | 1,220,622 | +0.21(+1.33%) |
Jul 13, 2009 | 15.64 | 15.92 | 15.63 | 15.89 | 2,313,647 | +0.18(+1.15%) |
Jul 10, 2009 | 15.65 | 16.03 | 15.62 | 15.71 | 1,982,991 | -0.11(-0.67%) |
Jul 09, 2009 | 15.59 | 16.02 | 15.45 | 15.82 | 3,274,610 | +0.31(+1.99%) |
Jul 08, 2009 | 15.80 | 15.82 | 15.26 | 15.51 | 2,933,830 | -0.12(-0.77%) |
Jul 07, 2009 | 16.11 | 16.21 | 15.60 | 15.63 | 2,240,495 | -0.63(-3.89%) |
Jul 06, 2009 | 16.17 | 16.40 | 15.87 | 16.26 | 2,510,790 | +0.17(+1.03%) |
Jul 02, 2009 | 17.40 | 17.78 | 16.10 | 16.10 | 2,827,250 | -1.68(-9.46%) |
Jul 01, 2009 | 17.85 | 18.23 | 17.59 | 17.78 | 2,790,066 | -0.03(-0.17%) |
Jun 30, 2009 | 17.59 | 17.89 | 17.52 | 17.81 | 2,884,993 | +0.20(+1.16%) |
Jun 29, 2009 | 17.45 | 17.75 | 17.21 | 17.61 | 1,734,211 | +0.11(+0.65%) |
Jun 26, 2009 | 17.27 | 17.61 | 17.16 | 17.49 | 2,893,433 | +0.18(+1.05%) |
Jun 25, 2009 | 16.86 | 17.34 | 16.83 | 17.31 | 2,764,134 | +0.87(+5.32%) |
Jun 24, 2009 | 16.35 | 16.59 | 16.27 | 16.44 | 1,218,641 | +0.24(+1.49%) |
Jun 23, 2009 | 16.40 | 16.51 | 16.03 | 16.20 | 1,379,388 | -0.08(-0.51%) |
Jun 22, 2009 | 16.54 | 16.62 | 16.28 | 16.28 | 1,420,818 | -0.38(-2.31%) |
Jun 19, 2009 | 16.90 | 17.06 | 16.57 | 16.66 | 2,606,242 | -0.03(-0.18%) |
Jun 18, 2009 | 16.51 | 16.74 | 16.38 | 16.69 | 1,283,778 | +0.11(+0.68%) |
Jun 17, 2009 | 16.30 | 16.73 | 16.11 | 16.58 | 1,660,019 | +0.25(+1.52%) |
Jun 16, 2009 | 16.66 | 16.80 | 16.29 | 16.33 | 1,744,967 | -0.28(-1.68%) |
Jun 15, 2009 | 16.72 | 16.94 | 16.41 | 16.61 | 2,166,376 | -0.35(-2.09%) |
Jun 12, 2009 | 17.23 | 17.23 | 16.64 | 16.97 | 2,438,922 | -0.35(-2.05%) |
Jun 11, 2009 | 17.25 | 17.50 | 17.24 | 17.32 | 1,902,251 | +0.13(+0.75%) |
Jun 10, 2009 | 17.75 | 17.77 | 16.94 | 17.19 | 1,956,805 | -0.26(-1.51%) |
Jun 09, 2009 | 17.52 | 17.65 | 17.27 | 17.46 | 2,277,428 | +0.02(+0.13%) |
Jun 08, 2009 | 17.00 | 17.61 | 17.00 | 17.43 | 1,927,089 | +0.20(+1.18%) |
Jun 05, 2009 | 16.96 | 17.43 | 16.88 | 17.23 | 2,885,776 | +0.58(+3.49%) |
Jun 04, 2009 | 16.82 | 16.90 | 16.40 | 16.65 | 1,879,892 | -0.05(-0.27%) |
Jun 03, 2009 | 17.12 | 17.27 | 16.57 | 16.69 | 2,166,897 | -0.56(-3.23%) |
Jun 02, 2009 | 16.97 | 17.41 | 16.95 | 17.25 | 1,769,399 | +0.20(+1.15%) |
Jun 01, 2009 | 16.39 | 17.09 | 16.26 | 17.06 | 2,059,272 | +0.93(+5.75%) |
May 29, 2009 | 15.96 | 16.24 | 15.83 | 16.13 | 1,841,483 | +0.21(+1.33%) |
May 28, 2009 | 16.16 | 16.32 | 15.46 | 15.92 | 2,345,391 | -0.05(-0.28%) |
May 27, 2009 | 16.57 | 16.69 | 15.96 | 15.96 | 2,014,294 | -0.61(-3.69%) |
May 26, 2009 | 15.64 | 16.78 | 15.62 | 16.57 | 3,308,841 | +0.25(+1.52%) |
May 22, 2009 | 16.53 | 16.64 | 16.20 | 16.32 | 1,496,422 | -0.20(-1.23%) |
May 21, 2009 | 16.78 | 16.78 | 16.35 | 16.53 | 2,547,880 | -0.41(-2.40%) |
May 20, 2009 | 17.12 | 17.36 | 16.88 | 16.94 | 1,812,500 | -0.07(-0.40%) |
May 19, 2009 | 16.97 | 17.22 | 16.72 | 17.00 | 1,743,766 | -0.01(-0.04%) |
May 18, 2009 | 16.66 | 17.02 | 16.34 | 17.01 | 1,889,984 | +0.54(+3.28%) |
May 15, 2009 | 16.58 | 16.81 | 16.40 | 16.47 | 2,305,681 | -0.18(-1.08%) |
May 14, 2009 | 16.69 | 16.79 | 16.43 | 16.65 | 1,555,331 | +0.05(+0.32%) |
May 13, 2009 | 17.09 | 17.16 | 16.49 | 16.60 | 3,563,098 | -0.81(-4.65%) |
May 12, 2009 | 18.00 | 18.08 | 17.22 | 17.41 | 3,508,408 | -0.46(-2.56%) |
May 11, 2009 | 17.84 | 18.17 | 17.72 | 17.87 | 3,595,607 | +0.02(+0.13%) |
May 08, 2009 | 17.84 | 18.00 | 17.59 | 17.84 | 1,796,085 | +0.27(+1.51%) |
May 07, 2009 | 18.01 | 18.01 | 17.50 | 17.58 | 3,019,493 | -0.31(-1.74%) |
May 06, 2009 | 17.87 | 18.01 | 17.63 | 17.89 | 2,829,001 | +0.23(+1.32%) |
May 05, 2009 | 17.74 | 18.05 | 17.46 | 17.66 | 2,428,377 | -0.18(-1.01%) |
May 04, 2009 | 17.66 | 17.84 | 17.64 | 17.84 | 3,030,644 | +0.02(+0.08%) |