Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.84 | 19.90 | 19.46 | 19.53 | 3,886,818 | -0.26(-1.31%) |
Jul 30, 2009 | 19.64 | 19.94 | 19.51 | 19.79 | 3,872,058 | +0.29(+1.49%) |
Jul 29, 2009 | 19.58 | 19.84 | 19.24 | 19.50 | 3,610,127 | -0.16(-0.83%) |
Jul 28, 2009 | 19.88 | 19.96 | 19.35 | 19.66 | 3,799,882 | -0.28(-1.42%) |
Jul 27, 2009 | 19.98 | 20.06 | 19.83 | 19.94 | 3,191,392 | +0.05(+0.24%) |
Jul 24, 2009 | 19.40 | 19.97 | 19.33 | 19.90 | 215 | +0.50(+2.55%) |
Jul 23, 2009 | 18.87 | 19.46 | 18.83 | 19.40 | 4,929,480 | +0.56(+2.98%) |
Jul 22, 2009 | 18.91 | 19.06 | 18.71 | 18.84 | 2,945,183 | -0.18(-0.95%) |
Jul 21, 2009 | 18.90 | 19.09 | 18.74 | 19.02 | 2,668,125 | +0.18(+0.96%) |
Jul 20, 2009 | 18.85 | 18.88 | 18.55 | 18.84 | 3,149,485 | +0.09(+0.48%) |
Jul 17, 2009 | 19.01 | 19.01 | 18.59 | 18.75 | 2,496,880 | -0.25(-1.34%) |
Jul 16, 2009 | 18.95 | 19.06 | 18.66 | 19.00 | 2,413,960 | +0.01(+0.06%) |
Jul 15, 2009 | 18.56 | 19.03 | 18.56 | 18.99 | 2,982,155 | +0.48(+2.58%) |
Jul 14, 2009 | 18.56 | 18.57 | 18.30 | 18.51 | 2,807,542 | +0.01(+0.07%) |
Jul 13, 2009 | 18.19 | 18.52 | 18.02 | 18.50 | 3,244,157 | +0.32(+1.76%) |
Jul 10, 2009 | 18.13 | 18.26 | 17.95 | 18.18 | 2,439,455 | -0.02(-0.13%) |
Jul 09, 2009 | 18.33 | 18.37 | 17.96 | 18.20 | 3,684,214 | -0.02(-0.10%) |
Jul 08, 2009 | 18.35 | 18.66 | 18.00 | 18.22 | 4,098,993 | -0.21(-1.15%) |
Jul 07, 2009 | 18.89 | 18.98 | 18.42 | 18.43 | 4,794,164 | -0.54(-2.83%) |
Jul 06, 2009 | 18.36 | 18.99 | 18.36 | 18.97 | 4,771,888 | +0.47(+2.55%) |
Jul 02, 2009 | 18.99 | 19.19 | 18.50 | 18.50 | 3,613,230 | -0.75(-3.89%) |
Jul 01, 2009 | 19.14 | 19.38 | 19.04 | 19.25 | 3,707,500 | +0.24(+1.27%) |
Jun 30, 2009 | 19.26 | 19.26 | 18.77 | 19.01 | 4,971,346 | -0.25(-1.29%) |
Jun 29, 2009 | 18.95 | 19.29 | 18.91 | 19.26 | 3,805,652 | +0.35(+1.85%) |
Jun 26, 2009 | 19.06 | 19.21 | 18.80 | 18.91 | 4,272,087 | -0.27(-1.42%) |
Jun 25, 2009 | 18.94 | 19.27 | 18.88 | 19.18 | 5,168,236 | +0.06(+0.32%) |
Jun 24, 2009 | 19.12 | 19.59 | 18.90 | 19.12 | 3,872,731 | +0.08(+0.44%) |
Jun 23, 2009 | 19.32 | 19.33 | 18.92 | 19.03 | 4,750,185 | -0.24(-1.25%) |
Jun 22, 2009 | 18.92 | 19.40 | 18.92 | 19.27 | 6,285,937 | +0.15(+0.79%) |
Jun 19, 2009 | 19.30 | 19.47 | 18.98 | 19.12 | 5,788,035 | -0.07(-0.38%) |
Jun 18, 2009 | 18.93 | 19.29 | 18.89 | 19.20 | 4,481,177 | +0.33(+1.73%) |
Jun 17, 2009 | 18.92 | 19.20 | 18.74 | 18.87 | 3,394,454 | -0.13(-0.67%) |
Jun 16, 2009 | 19.16 | 19.30 | 18.86 | 19.00 | 3,794,571 | -0.14(-0.73%) |
Jun 15, 2009 | 19.45 | 19.45 | 18.95 | 19.13 | 5,558,548 | -0.50(-2.52%) |
Jun 12, 2009 | 19.16 | 19.65 | 18.87 | 19.63 | 6,052,335 | +0.41(+2.14%) |
Jun 11, 2009 | 18.52 | 19.43 | 18.46 | 19.22 | 8,385,614 | +0.76(+4.12%) |
Jun 10, 2009 | 18.22 | 18.58 | 18.11 | 18.46 | 5,150,651 | +0.46(+2.55%) |
Jun 09, 2009 | 18.05 | 18.16 | 17.84 | 18.00 | 5,200,216 | -0.03(-0.17%) |
Jun 08, 2009 | 17.90 | 18.14 | 17.71 | 18.03 | 3,902,801 | +0.03(+0.17%) |
Jun 05, 2009 | 18.03 | 18.29 | 17.91 | 18.00 | 6,168,562 | +0.12(+0.68%) |
Jun 04, 2009 | 17.76 | 17.99 | 17.62 | 17.88 | 4,157,420 | +0.16(+0.92%) |
Jun 03, 2009 | 18.12 | 18.17 | 17.56 | 17.71 | 5,719,046 | -0.38(-2.10%) |
Jun 02, 2009 | 18.25 | 18.43 | 18.08 | 18.10 | 5,959,537 | -0.14(-0.76%) |
Jun 01, 2009 | 17.80 | 18.32 | 17.69 | 18.23 | 7,460,722 | +0.57(+3.22%) |
May 29, 2009 | 17.68 | 17.79 | 17.43 | 17.67 | 5,307,662 | +0.06(+0.34%) |
May 28, 2009 | 17.49 | 17.86 | 17.36 | 17.61 | 5,040,153 | +0.22(+1.29%) |
May 27, 2009 | 17.88 | 17.88 | 17.35 | 17.38 | 3,432,608 | -0.42(-2.38%) |
May 26, 2009 | 17.42 | 17.85 | 17.23 | 17.81 | 4,295,981 | +0.40(+2.33%) |
May 22, 2009 | 17.38 | 17.58 | 17.31 | 17.40 | 2,702,685 | +0.08(+0.49%) |
May 21, 2009 | 17.26 | 17.50 | 17.23 | 17.32 | 5,201,427 | -0.17(-0.97%) |
May 20, 2009 | 17.68 | 17.80 | 17.43 | 17.49 | 5,582,145 | -0.10(-0.55%) |
May 19, 2009 | 17.08 | 17.73 | 17.07 | 17.58 | 6,899,112 | +0.48(+2.83%) |
May 18, 2009 | 17.28 | 17.28 | 16.66 | 17.10 | 7,097,070 | -0.04(-0.21%) |
May 15, 2009 | 17.61 | 17.61 | 16.74 | 17.13 | 7,169,077 | -0.58(-3.27%) |
May 14, 2009 | 17.68 | 17.87 | 17.41 | 17.71 | 3,893,314 | +0.04(+0.21%) |
May 13, 2009 | 17.77 | 17.92 | 17.59 | 17.68 | 4,316,102 | -0.29(-1.61%) |
May 12, 2009 | 18.12 | 18.22 | 17.79 | 17.97 | 4,256,489 | -0.07(-0.37%) |
May 11, 2009 | 18.10 | 18.27 | 17.92 | 18.04 | 3,140,897 | -0.25(-1.39%) |
May 08, 2009 | 18.23 | 18.64 | 16.72 | 18.29 | 5,532,551 | +0.29(+1.61%) |
May 07, 2009 | 18.20 | 18.20 | 17.90 | 18.00 | 4,569,950 | -0.01(-0.07%) |
May 06, 2009 | 18.13 | 18.23 | 17.87 | 18.01 | 4,486,634 | +0.08(+0.44%) |
May 05, 2009 | 17.78 | 18.08 | 17.70 | 17.93 | 4,311,983 | +0.04(+0.24%) |
May 04, 2009 | 17.68 | 17.91 | 17.67 | 17.89 | 4,695,775 | +0.19(+1.06%) |