Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.61 | 17.70 | 17.41 | 17.56 | 2,519,500 | -0.10(-0.55%) |
Jul 30, 2009 | 17.61 | 17.88 | 17.57 | 17.66 | 3,173,476 | -0.09(-0.51%) |
Jul 29, 2009 | 17.91 | 18.00 | 17.62 | 17.75 | 4,130,508 | -0.24(-1.35%) |
Jul 28, 2009 | 18.02 | 18.13 | 17.82 | 17.99 | 2,427,104 | +0.35(+1.98%) |
Jul 27, 2009 | 17.72 | 17.76 | 17.54 | 17.64 | 1,893,375 | -0.17(-0.94%) |
Jul 24, 2009 | 17.74 | 17.84 | 17.57 | 17.81 | 520 | +0.16(+0.91%) |
Jul 23, 2009 | 17.34 | 17.84 | 17.33 | 17.65 | 4,835,991 | +0.12(+0.71%) |
Jul 22, 2009 | 17.29 | 17.65 | 17.28 | 17.53 | 4,183,109 | +0.27(+1.59%) |
Jul 21, 2009 | 17.30 | 17.32 | 17.14 | 17.25 | 2,504,620 | +0.14(+0.82%) |
Jul 20, 2009 | 16.99 | 17.13 | 16.92 | 17.11 | 2,394,113 | +0.39(+2.35%) |
Jul 17, 2009 | 16.79 | 16.80 | 16.66 | 16.72 | 2,317,191 | +0.03(+0.16%) |
Jul 16, 2009 | 16.69 | 16.75 | 16.60 | 16.69 | 3,181,458 | +0.30(+1.84%) |
Jul 15, 2009 | 16.26 | 16.43 | 16.19 | 16.39 | 2,708,435 | +0.48(+3.04%) |
Jul 14, 2009 | 15.88 | 15.96 | 15.71 | 15.91 | 1,951,890 | +0.01(+0.07%) |
Jul 13, 2009 | 15.71 | 15.95 | 15.71 | 15.89 | 3,135,384 | +0.34(+2.21%) |
Jul 10, 2009 | 15.60 | 15.69 | 15.39 | 15.55 | 2,771,085 | -0.32(-2.03%) |
Jul 09, 2009 | 15.88 | 15.96 | 15.78 | 15.87 | 2,707,827 | +0.03(+0.20%) |
Jul 08, 2009 | 16.04 | 16.07 | 15.69 | 15.84 | 3,193,856 | -0.03(-0.20%) |
Jul 07, 2009 | 16.22 | 16.25 | 15.86 | 15.87 | 3,873,383 | -0.43(-2.61%) |
Jul 06, 2009 | 16.09 | 16.30 | 16.05 | 16.30 | 3,546,731 | +0.32(+1.99%) |
Jul 02, 2009 | 16.15 | 16.15 | 15.92 | 15.98 | 3,634,083 | -0.34(-2.11%) |
Jul 01, 2009 | 16.26 | 16.55 | 16.22 | 16.33 | 11,408,102 | +0.46(+2.88%) |
Jun 30, 2009 | 15.95 | 16.05 | 15.65 | 15.87 | 7,013,358 | +0.01(+0.03%) |
Jun 29, 2009 | 15.40 | 15.89 | 15.38 | 15.86 | 16,572,639 | +0.79(+5.25%) |
Jun 26, 2009 | 15.43 | 15.71 | 15.01 | 15.07 | 21,870,056 | -1.18(-7.28%) |
Jun 25, 2009 | 16.75 | 16.75 | 16.12 | 16.26 | 15,312,646 | -0.88(-5.12%) |
Jun 24, 2009 | 17.57 | 17.78 | 17.03 | 17.13 | 7,836,244 | -0.72(-4.01%) |
Jun 23, 2009 | 17.81 | 17.99 | 17.77 | 17.85 | 3,233,688 | +0.26(+1.50%) |
Jun 22, 2009 | 17.75 | 17.77 | 17.49 | 17.58 | 6,712,454 | -0.51(-2.80%) |
Jun 19, 2009 | 18.11 | 18.20 | 18.04 | 18.09 | 4,402,552 | +0.25(+1.39%) |
Jun 18, 2009 | 17.89 | 18.13 | 17.80 | 17.84 | 7,148,437 | +0.23(+1.28%) |
Jun 17, 2009 | 17.55 | 17.70 | 17.47 | 17.62 | 2,876,689 | +0.51(+2.96%) |
Jun 16, 2009 | 17.06 | 17.40 | 17.06 | 17.11 | 2,818,408 | +0.18(+1.05%) |
Jun 15, 2009 | 17.42 | 17.44 | 16.88 | 16.93 | 4,153,722 | -0.95(-5.30%) |
Jun 12, 2009 | 17.81 | 18.01 | 17.64 | 17.88 | 4,773,774 | +0.46(+2.66%) |
Jun 11, 2009 | 17.44 | 17.56 | 17.37 | 17.42 | 7,451,023 | +0.22(+1.28%) |
Jun 10, 2009 | 17.51 | 17.57 | 17.07 | 17.20 | 2,839,128 | -0.19(-1.11%) |
Jun 09, 2009 | 17.42 | 17.47 | 17.22 | 17.39 | 4,219,778 | +0.05(+0.31%) |
Jun 08, 2009 | 17.21 | 17.46 | 17.18 | 17.34 | 2,543,716 | -0.03(-0.15%) |
Jun 05, 2009 | 17.65 | 17.67 | 17.27 | 17.36 | 2,965,688 | -0.31(-1.77%) |
Jun 04, 2009 | 17.70 | 17.79 | 17.61 | 17.68 | 5,258,563 | +0.61(+3.59%) |
Jun 03, 2009 | 17.22 | 17.29 | 16.96 | 17.06 | 3,550,567 | -0.56(-3.18%) |
Jun 02, 2009 | 17.54 | 17.72 | 17.53 | 17.62 | 4,701,776 | -0.09(-0.49%) |
Jun 01, 2009 | 17.61 | 17.80 | 17.56 | 17.71 | 5,842,608 | +0.66(+3.85%) |
May 29, 2009 | 17.09 | 17.14 | 16.94 | 17.05 | 5,139,879 | +0.24(+1.44%) |
May 28, 2009 | 16.88 | 16.94 | 16.67 | 16.81 | 6,163,311 | +0.38(+2.29%) |
May 27, 2009 | 16.72 | 16.76 | 16.43 | 16.43 | 4,102,763 | -0.41(-2.43%) |
May 26, 2009 | 16.56 | 16.94 | 16.50 | 16.84 | 7,255,879 | +0.42(+2.56%) |
May 22, 2009 | 16.40 | 16.55 | 16.26 | 16.42 | 2,900,627 | -0.04(-0.23%) |
May 21, 2009 | 16.41 | 16.50 | 16.34 | 16.46 | 2,692,902 | -0.13(-0.78%) |
May 20, 2009 | 16.53 | 16.76 | 16.52 | 16.59 | 2,689,235 | +0.36(+2.19%) |
May 19, 2009 | 16.19 | 16.30 | 16.10 | 16.23 | 2,424,121 | -0.18(-1.11%) |
May 18, 2009 | 16.13 | 16.44 | 16.03 | 16.42 | 2,891,898 | +0.40(+2.49%) |
May 15, 2009 | 16.26 | 16.31 | 15.93 | 16.02 | 2,220,763 | -0.38(-2.33%) |
May 14, 2009 | 16.30 | 16.48 | 16.27 | 16.40 | 2,402,887 | -0.08(-0.49%) |
May 13, 2009 | 16.57 | 16.72 | 16.40 | 16.48 | 3,161,069 | +0.37(+2.27%) |
May 12, 2009 | 15.99 | 16.17 | 15.89 | 16.12 | 2,937,356 | +0.05(+0.30%) |
May 11, 2009 | 16.01 | 16.16 | 15.95 | 16.07 | 2,198,564 | -0.16(-0.96%) |
May 08, 2009 | 16.20 | 16.30 | 16.03 | 16.22 | 2,903,073 | +0.38(+2.41%) |
May 07, 2009 | 15.84 | 15.89 | 15.71 | 15.84 | 3,338,632 | +0.08(+0.51%) |
May 06, 2009 | 16.05 | 16.07 | 15.64 | 15.76 | 4,505,885 | +0.16(+1.00%) |
May 05, 2009 | 15.65 | 15.71 | 15.47 | 15.60 | 2,778,420 | -0.15(-0.92%) |
May 04, 2009 | 15.34 | 15.76 | 15.32 | 15.75 | 3,524,459 | +0.29(+1.84%) |