Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.92 | 19.42 | 18.84 | 19.32 | 5,385,528 | +0.38(+2.01%) |
Jul 30, 2009 | 18.84 | 19.25 | 18.72 | 18.94 | 4,870,746 | +0.22(+1.15%) |
Jul 29, 2009 | 18.79 | 19.01 | 18.66 | 18.72 | 3,785,232 | -0.17(-0.87%) |
Jul 28, 2009 | 19.07 | 19.14 | 18.66 | 18.89 | 4,701,599 | -0.27(-1.42%) |
Jul 27, 2009 | 19.03 | 19.27 | 18.98 | 19.16 | 4,738,577 | +0.21(+1.10%) |
Jul 24, 2009 | 18.47 | 19.05 | 18.38 | 18.95 | 4,196,420 | +0.32(+1.73%) |
Jul 23, 2009 | 17.95 | 18.74 | 17.95 | 18.63 | 6,420,055 | +0.63(+3.51%) |
Jul 22, 2009 | 17.48 | 18.11 | 17.37 | 18.00 | 4,793,731 | +0.28(+1.58%) |
Jul 21, 2009 | 17.47 | 17.84 | 17.46 | 17.72 | 5,784,336 | +0.32(+1.82%) |
Jul 20, 2009 | 17.52 | 17.53 | 17.29 | 17.40 | 4,710,347 | +0.00(+0.00%) |
Jul 17, 2009 | 17.57 | 17.64 | 17.30 | 17.40 | 5,904,964 | -0.19(-1.06%) |
Jul 16, 2009 | 17.77 | 17.87 | 17.39 | 17.59 | 6,149,825 | -0.26(-1.45%) |
Jul 15, 2009 | 17.37 | 17.98 | 17.37 | 17.85 | 9,084,897 | +0.62(+3.63%) |
Jul 14, 2009 | 17.59 | 17.63 | 17.16 | 17.22 | 6,562,939 | -0.48(-2.72%) |
Jul 13, 2009 | 17.28 | 17.73 | 17.15 | 17.70 | 9,924,096 | +1.13(+6.85%) |
Jul 10, 2009 | 16.65 | 16.89 | 16.38 | 16.57 | 5,461,643 | -0.20(-1.20%) |
Jul 09, 2009 | 17.01 | 17.16 | 16.69 | 16.77 | 5,276,527 | -0.04(-0.26%) |
Jul 08, 2009 | 17.12 | 17.28 | 16.52 | 16.81 | 10,020,856 | -0.31(-1.80%) |
Jul 07, 2009 | 17.74 | 17.75 | 17.11 | 17.12 | 6,233,432 | -0.61(-3.44%) |
Jul 06, 2009 | 17.31 | 17.74 | 17.24 | 17.73 | 7,572,642 | +0.47(+2.70%) |
Jul 02, 2009 | 17.85 | 17.85 | 17.24 | 17.26 | 7,490,168 | -0.73(-4.07%) |
Jul 01, 2009 | 17.57 | 18.10 | 17.35 | 18.00 | 8,129,178 | +0.48(+2.75%) |
Jun 30, 2009 | 17.64 | 17.64 | 17.20 | 17.52 | 4,568,845 | -0.14(-0.81%) |
Jun 29, 2009 | 17.25 | 17.70 | 17.14 | 17.66 | 4,747,440 | +0.32(+1.82%) |
Jun 26, 2009 | 17.27 | 17.52 | 17.16 | 17.34 | 5,515,089 | -0.07(-0.41%) |
Jun 25, 2009 | 16.95 | 17.42 | 16.88 | 17.41 | 6,370,671 | +0.32(+1.85%) |
Jun 24, 2009 | 16.98 | 17.26 | 16.91 | 17.10 | 5,754,112 | +0.24(+1.45%) |
Jun 23, 2009 | 16.69 | 16.98 | 16.59 | 16.86 | 5,831,275 | +0.25(+1.51%) |
Jun 22, 2009 | 17.03 | 17.19 | 16.60 | 16.60 | 7,063,683 | -0.67(-3.91%) |
Jun 19, 2009 | 17.21 | 17.59 | 17.16 | 17.28 | 6,602,577 | +0.17(+0.96%) |
Jun 18, 2009 | 16.77 | 17.48 | 16.66 | 17.11 | 10,611,782 | +0.42(+2.49%) |
Jun 17, 2009 | 16.98 | 17.06 | 16.66 | 16.70 | 8,041,145 | -0.28(-1.65%) |
Jun 16, 2009 | 17.48 | 17.67 | 16.97 | 16.98 | 8,190,354 | -0.50(-2.87%) |
Jun 15, 2009 | 17.63 | 17.79 | 17.47 | 17.48 | 6,389,671 | -0.36(-2.01%) |
Jun 12, 2009 | 17.85 | 17.95 | 17.66 | 17.84 | 5,452,797 | -0.01(-0.08%) |
Jun 11, 2009 | 17.88 | 18.20 | 17.82 | 17.85 | 6,923,661 | -0.06(-0.32%) |
Jun 10, 2009 | 18.07 | 18.35 | 17.81 | 17.91 | 7,009,342 | -0.37(-2.00%) |
Jun 09, 2009 | 18.33 | 18.41 | 17.96 | 18.28 | 6,963,996 | +0.06(+0.32%) |
Jun 08, 2009 | 18.27 | 18.33 | 18.13 | 18.22 | 8,608,478 | +0.24(+1.32%) |
Jun 05, 2009 | 18.67 | 18.92 | 17.96 | 17.98 | 9,167,387 | -0.54(-2.91%) |
Jun 04, 2009 | 18.49 | 18.74 | 18.31 | 18.52 | 8,999,222 | +0.06(+0.35%) |
Jun 03, 2009 | 18.76 | 18.81 | 18.27 | 18.46 | 5,649,028 | -0.47(-2.47%) |
Jun 02, 2009 | 18.79 | 19.24 | 18.69 | 18.92 | 8,126,197 | +0.16(+0.84%) |
Jun 01, 2009 | 18.56 | 18.95 | 18.33 | 18.76 | 8,734,785 | +0.29(+1.59%) |
May 29, 2009 | 18.37 | 18.51 | 17.96 | 18.47 | 7,957,156 | +0.10(+0.55%) |
May 28, 2009 | 18.00 | 18.41 | 17.86 | 18.37 | 8,699,628 | +0.52(+2.94%) |
May 27, 2009 | 18.88 | 19.01 | 17.78 | 17.85 | 10,024,973 | -1.09(-5.76%) |
May 26, 2009 | 18.79 | 18.96 | 18.50 | 18.94 | 10,270,966 | +0.08(+0.42%) |
May 22, 2009 | 18.93 | 19.22 | 18.55 | 18.86 | 6,629,979 | +0.01(+0.04%) |
May 21, 2009 | 18.17 | 18.94 | 18.13 | 18.85 | 7,904,961 | +0.34(+1.86%) |
May 20, 2009 | 19.35 | 19.49 | 18.37 | 18.51 | 9,080,674 | -0.52(-2.72%) |
May 19, 2009 | 18.44 | 19.87 | 18.38 | 19.02 | 14,463,223 | +0.47(+2.51%) |
May 18, 2009 | 17.80 | 18.66 | 17.33 | 18.56 | 10,817,412 | +1.11(+6.38%) |
May 15, 2009 | 18.41 | 18.41 | 17.31 | 17.44 | 9,607,260 | -0.68(-3.76%) |
May 14, 2009 | 17.24 | 18.29 | 17.14 | 18.13 | 9,130,374 | +0.73(+4.21%) |
May 13, 2009 | 17.84 | 18.15 | 17.26 | 17.39 | 10,729,467 | -0.73(-4.04%) |
May 12, 2009 | 17.74 | 18.45 | 17.31 | 18.13 | 11,628,297 | +0.40(+2.27%) |
May 11, 2009 | 18.08 | 18.67 | 17.58 | 17.72 | 15,180,167 | -1.03(-5.48%) |
May 08, 2009 | 18.65 | 19.32 | 17.30 | 18.75 | 25,827,074 | -0.80(-4.11%) |
May 07, 2009 | 18.70 | 20.62 | 18.70 | 19.55 | 37,325,860 | +1.03(+5.58%) |
May 06, 2009 | 17.04 | 18.71 | 16.65 | 18.52 | 17,671,972 | +1.82(+10.87%) |
May 05, 2009 | 16.64 | 17.29 | 16.40 | 16.70 | 8,153,658 | -0.10(-0.60%) |
May 04, 2009 | 16.79 | 16.93 | 16.09 | 16.80 | 15,887,689 | +0.22(+1.34%) |