Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.62 | 16.73 | 16.53 | 16.53 | 6,558,223 | -0.05(-0.33%) |
Jul 30, 2009 | 16.72 | 16.78 | 16.57 | 16.59 | 7,266,140 | +0.00(+0.00%) |
Jul 29, 2009 | 16.40 | 16.62 | 16.40 | 16.59 | 5,422,142 | +0.09(+0.53%) |
Jul 28, 2009 | 16.47 | 16.53 | 16.38 | 16.50 | 6,914,202 | +0.05(+0.29%) |
Jul 27, 2009 | 16.45 | 16.51 | 16.34 | 16.45 | 6,732,498 | -0.09(-0.53%) |
Jul 24, 2009 | 16.38 | 16.54 | 16.34 | 16.54 | 3,373,406 | +0.15(+0.91%) |
Jul 23, 2009 | 16.24 | 16.51 | 16.15 | 16.39 | 7,841,076 | +0.22(+1.38%) |
Jul 22, 2009 | 16.21 | 16.26 | 16.13 | 16.17 | 5,980,513 | +0.01(+0.04%) |
Jul 21, 2009 | 16.25 | 16.30 | 16.03 | 16.16 | 9,521,059 | -0.02(-0.12%) |
Jul 20, 2009 | 16.22 | 16.22 | 16.01 | 16.18 | 7,583,793 | +0.05(+0.29%) |
Jul 17, 2009 | 16.12 | 16.15 | 16.05 | 16.13 | 5,194,154 | +0.01(+0.08%) |
Jul 16, 2009 | 16.01 | 16.12 | 15.95 | 16.12 | 6,831,990 | +0.11(+0.67%) |
Jul 15, 2009 | 15.89 | 16.05 | 15.78 | 16.01 | 6,865,828 | +0.26(+1.63%) |
Jul 14, 2009 | 15.70 | 15.76 | 15.65 | 15.76 | 6,132,808 | +0.05(+0.30%) |
Jul 13, 2009 | 15.55 | 15.72 | 15.55 | 15.71 | 3,996,103 | +0.28(+1.79%) |
Jul 10, 2009 | 15.52 | 15.60 | 15.41 | 15.43 | 4,709,857 | -0.07(-0.48%) |
Jul 09, 2009 | 15.62 | 15.70 | 15.47 | 15.51 | 5,458,884 | -0.11(-0.73%) |
Jul 08, 2009 | 15.57 | 15.68 | 15.54 | 15.62 | 10,282,907 | +0.07(+0.43%) |
Jul 07, 2009 | 15.70 | 15.76 | 15.55 | 15.55 | 6,816,107 | -0.20(-1.24%) |
Jul 06, 2009 | 15.41 | 15.75 | 15.39 | 15.75 | 8,190,005 | +0.32(+2.05%) |
Jul 02, 2009 | 15.63 | 15.76 | 15.43 | 15.43 | 7,334,707 | -0.33(-2.10%) |
Jul 01, 2009 | 15.57 | 15.86 | 15.57 | 15.76 | 10,301,933 | +0.26(+1.70%) |
Jun 30, 2009 | 15.60 | 15.86 | 15.44 | 15.50 | 5,185,525 | -0.12(-0.78%) |
Jun 29, 2009 | 15.60 | 15.68 | 15.52 | 15.62 | 3,166,481 | +0.09(+0.61%) |
Jun 26, 2009 | 15.66 | 15.66 | 15.45 | 15.53 | 4,884,534 | -0.05(-0.35%) |
Jun 25, 2009 | 15.40 | 15.62 | 15.37 | 15.58 | 10,280,168 | +0.26(+1.72%) |
Jun 24, 2009 | 15.39 | 15.43 | 15.26 | 15.32 | 9,439,913 | +0.04(+0.27%) |
Jun 23, 2009 | 15.35 | 15.43 | 15.28 | 15.28 | 5,440,340 | -0.09(-0.61%) |
Jun 22, 2009 | 15.39 | 15.44 | 15.30 | 15.37 | 5,895,214 | -0.06(-0.39%) |
Jun 19, 2009 | 15.64 | 15.71 | 15.39 | 15.43 | 9,372,187 | -0.28(-1.76%) |
Jun 18, 2009 | 15.43 | 15.72 | 15.38 | 15.71 | 8,824,892 | +0.28(+1.84%) |
Jun 17, 2009 | 15.35 | 15.50 | 15.31 | 15.43 | 9,751,685 | +0.16(+1.02%) |
Jun 16, 2009 | 15.51 | 15.52 | 15.27 | 15.27 | 7,968,269 | -0.20(-1.31%) |
Jun 15, 2009 | 15.78 | 15.78 | 15.47 | 15.47 | 9,093,383 | -0.38(-2.42%) |
Jun 12, 2009 | 15.68 | 15.86 | 15.66 | 15.86 | 8,479,252 | +0.12(+0.77%) |
Jun 11, 2009 | 15.71 | 15.93 | 15.70 | 15.74 | 6,488,849 | +0.07(+0.43%) |
Jun 10, 2009 | 15.91 | 15.97 | 15.63 | 15.67 | 9,302,747 | -0.18(-1.11%) |
Jun 09, 2009 | 16.05 | 16.05 | 15.84 | 15.84 | 7,650,155 | -0.14(-0.89%) |
Jun 08, 2009 | 15.86 | 16.06 | 15.80 | 15.99 | 6,831,127 | +0.06(+0.38%) |
Jun 05, 2009 | 16.11 | 16.15 | 15.86 | 15.93 | 6,724,235 | -0.08(-0.51%) |
Jun 04, 2009 | 15.96 | 16.05 | 15.82 | 16.01 | 9,175,428 | +0.03(+0.17%) |
Jun 03, 2009 | 16.05 | 16.05 | 15.87 | 15.98 | 10,001,357 | -0.08(-0.50%) |
Jun 02, 2009 | 15.92 | 16.13 | 15.81 | 16.06 | 9,710,583 | +0.16(+1.02%) |
Jun 01, 2009 | 15.74 | 15.95 | 15.70 | 15.90 | 10,765,746 | +0.31(+1.99%) |
May 29, 2009 | 15.46 | 15.63 | 15.40 | 15.59 | 10,225,720 | +0.17(+1.09%) |
May 28, 2009 | 15.35 | 15.51 | 15.22 | 15.42 | 10,746,806 | +0.16(+1.06%) |
May 27, 2009 | 15.64 | 15.68 | 15.26 | 15.26 | 10,346,972 | -0.40(-2.54%) |
May 26, 2009 | 15.45 | 15.68 | 15.36 | 15.66 | 8,125,624 | +0.20(+1.26%) |
May 22, 2009 | 15.35 | 15.60 | 15.35 | 15.46 | 8,958,697 | +0.09(+0.61%) |
May 21, 2009 | 15.38 | 15.44 | 15.28 | 15.37 | 8,489,873 | -0.14(-0.91%) |
May 20, 2009 | 15.58 | 15.66 | 15.49 | 15.51 | 15,126,880 | +0.02(+0.13%) |
May 19, 2009 | 15.41 | 15.52 | 15.38 | 15.49 | 9,567,621 | +0.09(+0.57%) |
May 18, 2009 | 15.45 | 15.46 | 15.18 | 15.40 | 9,777,305 | +0.32(+2.10%) |
May 15, 2009 | 15.21 | 15.32 | 15.08 | 15.08 | 10,430,207 | -0.14(-0.93%) |
May 14, 2009 | 15.29 | 15.33 | 15.21 | 15.22 | 9,449,632 | +0.05(+0.36%) |
May 13, 2009 | 15.34 | 15.34 | 15.16 | 15.17 | 7,842,571 | -0.28(-1.83%) |
May 12, 2009 | 15.26 | 15.47 | 15.21 | 15.45 | 7,776,159 | +0.18(+1.19%) |
May 11, 2009 | 15.25 | 15.29 | 15.11 | 15.27 | 8,230,666 | -0.07(-0.48%) |
May 08, 2009 | 15.20 | 15.36 | 15.20 | 15.35 | 11,248,287 | +0.20(+1.29%) |
May 07, 2009 | 15.22 | 15.28 | 15.10 | 15.15 | 10,147,094 | +0.06(+0.40%) |
May 06, 2009 | 15.05 | 15.16 | 15.00 | 15.09 | 11,934,316 | +0.09(+0.63%) |
May 05, 2009 | 15.09 | 15.22 | 14.95 | 15.00 | 10,533,654 | -0.13(-0.89%) |
May 04, 2009 | 15.08 | 15.17 | 15.04 | 15.13 | 7,447,072 | +0.24(+1.58%) |