Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.39 | 19.41 | 18.82 | 18.85 | 6,137,038 | -0.41(-2.14%) |
Jul 30, 2009 | 19.15 | 19.37 | 19.09 | 19.26 | 4,986,993 | +0.22(+1.17%) |
Jul 29, 2009 | 18.96 | 19.18 | 18.71 | 19.04 | 4,008,570 | +0.00(+0.00%) |
Jul 28, 2009 | 19.34 | 19.41 | 18.96 | 19.04 | 3,867,186 | -0.35(-1.78%) |
Jul 27, 2009 | 19.29 | 19.42 | 19.22 | 19.39 | 4,772,571 | +0.09(+0.49%) |
Jul 24, 2009 | 18.85 | 19.35 | 18.82 | 19.29 | 5,210,846 | +0.38(+2.04%) |
Jul 23, 2009 | 18.45 | 19.07 | 18.44 | 18.91 | 7,026,801 | +0.43(+2.36%) |
Jul 22, 2009 | 18.21 | 18.59 | 18.21 | 18.47 | 4,232,797 | +0.05(+0.27%) |
Jul 21, 2009 | 18.50 | 18.50 | 18.24 | 18.42 | 6,399,597 | +0.10(+0.55%) |
Jul 20, 2009 | 18.47 | 18.47 | 18.16 | 18.32 | 5,057,786 | -0.01(-0.06%) |
Jul 17, 2009 | 18.45 | 18.59 | 18.19 | 18.33 | 5,564,651 | -0.17(-0.90%) |
Jul 16, 2009 | 18.48 | 18.62 | 18.14 | 18.50 | 6,171,066 | -0.01(-0.03%) |
Jul 15, 2009 | 18.63 | 18.72 | 18.37 | 18.50 | 7,668,803 | +0.04(+0.24%) |
Jul 14, 2009 | 18.47 | 18.48 | 18.18 | 18.46 | 4,369,200 | +0.04(+0.24%) |
Jul 13, 2009 | 18.03 | 18.43 | 18.02 | 18.42 | 5,029,086 | +0.32(+1.76%) |
Jul 10, 2009 | 18.23 | 18.24 | 17.90 | 18.10 | 5,100,771 | -0.20(-1.10%) |
Jul 09, 2009 | 18.27 | 18.46 | 18.00 | 18.30 | 6,215,637 | +0.12(+0.64%) |
Jul 08, 2009 | 18.27 | 18.41 | 17.97 | 18.18 | 5,835,853 | -0.07(-0.40%) |
Jul 07, 2009 | 18.68 | 18.77 | 18.20 | 18.25 | 4,377,473 | -0.42(-2.27%) |
Jul 06, 2009 | 18.47 | 18.79 | 18.40 | 18.68 | 4,549,990 | +0.17(+0.90%) |
Jul 02, 2009 | 18.84 | 18.92 | 18.49 | 18.51 | 6,083,154 | -0.58(-3.04%) |
Jul 01, 2009 | 18.77 | 19.14 | 18.69 | 19.09 | 6,398,186 | +0.45(+2.42%) |
Jun 30, 2009 | 18.86 | 18.86 | 18.38 | 18.64 | 4,749,517 | -0.25(-1.33%) |
Jun 29, 2009 | 18.68 | 18.92 | 18.54 | 18.89 | 3,330,478 | +0.27(+1.44%) |
Jun 26, 2009 | 18.58 | 18.70 | 18.43 | 18.62 | 4,486,185 | +0.02(+0.12%) |
Jun 25, 2009 | 18.30 | 18.68 | 18.23 | 18.60 | 4,929,834 | +0.31(+1.71%) |
Jun 24, 2009 | 18.21 | 18.45 | 18.18 | 18.29 | 4,367,973 | +0.13(+0.74%) |
Jun 23, 2009 | 18.45 | 18.55 | 18.09 | 18.15 | 4,596,541 | -0.26(-1.39%) |
Jun 22, 2009 | 18.20 | 18.53 | 18.15 | 18.41 | 5,939,954 | +0.16(+0.89%) |
Jun 19, 2009 | 18.67 | 18.73 | 18.18 | 18.25 | 9,269,314 | -0.35(-1.86%) |
Jun 18, 2009 | 18.13 | 18.62 | 17.99 | 18.59 | 5,220,661 | +0.53(+2.93%) |
Jun 17, 2009 | 18.12 | 18.34 | 17.95 | 18.06 | 5,480,354 | -0.08(-0.43%) |
Jun 16, 2009 | 18.30 | 18.33 | 18.04 | 18.14 | 4,915,719 | -0.26(-1.41%) |
Jun 15, 2009 | 18.46 | 18.58 | 17.98 | 18.40 | 5,387,474 | -0.22(-1.18%) |
Jun 12, 2009 | 18.34 | 18.69 | 18.09 | 18.62 | 6,339,420 | +0.25(+1.34%) |
Jun 11, 2009 | 17.97 | 18.64 | 17.97 | 18.38 | 7,089,286 | +0.40(+2.20%) |
Jun 10, 2009 | 17.86 | 18.09 | 17.79 | 17.98 | 5,358,077 | +0.21(+1.16%) |
Jun 09, 2009 | 17.75 | 17.95 | 17.58 | 17.77 | 6,136,512 | +0.06(+0.35%) |
Jun 08, 2009 | 17.68 | 17.82 | 17.46 | 17.71 | 5,191,682 | -0.15(-0.81%) |
Jun 05, 2009 | 17.96 | 18.15 | 17.66 | 17.86 | 5,492,333 | -0.03(-0.16%) |
Jun 04, 2009 | 17.89 | 17.95 | 17.75 | 17.89 | 4,254,536 | +0.07(+0.38%) |
Jun 03, 2009 | 18.18 | 18.18 | 17.63 | 17.82 | 4,662,261 | -0.37(-2.02%) |
Jun 02, 2009 | 18.34 | 18.37 | 18.01 | 18.19 | 5,072,037 | -0.16(-0.88%) |
Jun 01, 2009 | 17.82 | 18.42 | 17.69 | 18.35 | 7,734,702 | +0.62(+3.49%) |
May 29, 2009 | 17.49 | 17.76 | 17.28 | 17.73 | 8,170,526 | +0.34(+1.96%) |
May 28, 2009 | 17.01 | 17.46 | 16.96 | 17.39 | 5,845,274 | +0.47(+2.80%) |
May 27, 2009 | 17.47 | 17.51 | 16.90 | 16.92 | 6,632,253 | -0.68(-3.87%) |
May 26, 2009 | 17.26 | 17.69 | 17.01 | 17.60 | 6,679,476 | +0.41(+2.40%) |
May 22, 2009 | 17.13 | 17.39 | 17.04 | 17.18 | 3,581,578 | +0.05(+0.29%) |
May 21, 2009 | 17.23 | 17.24 | 16.98 | 17.13 | 5,792,529 | -0.23(-1.32%) |
May 20, 2009 | 17.67 | 17.69 | 17.33 | 17.36 | 5,658,413 | -0.16(-0.89%) |
May 19, 2009 | 17.04 | 17.62 | 17.04 | 17.52 | 6,315,522 | +0.51(+2.98%) |
May 18, 2009 | 17.19 | 17.19 | 16.80 | 17.01 | 4,810,315 | -0.01(-0.07%) |
May 15, 2009 | 17.24 | 17.30 | 16.87 | 17.02 | 5,823,969 | -0.29(-1.68%) |
May 14, 2009 | 17.49 | 17.53 | 17.11 | 17.31 | 4,769,836 | -0.14(-0.83%) |
May 13, 2009 | 17.63 | 17.80 | 17.34 | 17.46 | 5,186,733 | -0.38(-2.16%) |
May 12, 2009 | 17.83 | 17.92 | 17.63 | 17.84 | 4,008,421 | +0.12(+0.66%) |
May 11, 2009 | 17.71 | 17.80 | 17.53 | 17.72 | 5,062,788 | -0.05(-0.28%) |
May 08, 2009 | 17.97 | 18.24 | 17.66 | 17.77 | 5,889,647 | +0.00(+0.00%) |
May 07, 2009 | 17.74 | 17.89 | 17.50 | 17.77 | 5,222,436 | +0.20(+1.11%) |
May 06, 2009 | 17.79 | 17.83 | 17.47 | 17.58 | 4,308,242 | -0.08(-0.44%) |
May 05, 2009 | 17.60 | 17.72 | 17.48 | 17.66 | 4,983,943 | +0.03(+0.16%) |
May 04, 2009 | 17.47 | 17.63 | 17.34 | 17.63 | 5,664,403 | +0.29(+1.67%) |