Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.37 | 17.46 | 17.19 | 17.20 | 8,979,766 | -0.20(-1.16%) |
Jul 30, 2009 | 17.36 | 17.52 | 17.23 | 17.40 | 10,850,166 | +0.24(+1.42%) |
Jul 29, 2009 | 17.18 | 17.29 | 16.96 | 17.16 | 8,954,951 | -0.08(-0.48%) |
Jul 28, 2009 | 17.21 | 17.53 | 17.10 | 17.24 | 7,917,479 | -0.25(-1.43%) |
Jul 27, 2009 | 17.45 | 17.53 | 17.40 | 17.49 | 5,344,707 | -0.08(-0.44%) |
Jul 24, 2009 | 17.30 | 17.57 | 17.18 | 17.57 | 2,123 | +0.27(+1.58%) |
Jul 23, 2009 | 16.89 | 17.37 | 16.85 | 17.30 | 13,113,189 | +0.44(+2.61%) |
Jul 22, 2009 | 16.95 | 17.01 | 16.79 | 16.86 | 9,913,984 | -0.09(-0.53%) |
Jul 21, 2009 | 16.84 | 16.97 | 16.77 | 16.95 | 11,413,993 | +0.17(+0.99%) |
Jul 20, 2009 | 16.66 | 16.79 | 16.55 | 16.78 | 7,397,367 | +0.12(+0.75%) |
Jul 17, 2009 | 16.82 | 16.82 | 16.51 | 16.66 | 6,389,584 | -0.08(-0.46%) |
Jul 16, 2009 | 16.70 | 16.81 | 16.49 | 16.73 | 7,365,344 | +0.01(+0.04%) |
Jul 15, 2009 | 16.61 | 16.73 | 16.44 | 16.73 | 12,840,490 | +0.33(+1.99%) |
Jul 14, 2009 | 16.38 | 16.41 | 16.18 | 16.40 | 9,739,095 | +0.12(+0.77%) |
Jul 13, 2009 | 15.99 | 16.30 | 15.98 | 16.27 | 10,581,702 | +0.28(+1.75%) |
Jul 10, 2009 | 16.03 | 16.08 | 15.87 | 16.00 | 11,134,258 | -0.02(-0.11%) |
Jul 09, 2009 | 16.04 | 16.19 | 15.87 | 16.01 | 10,659,718 | +0.01(+0.04%) |
Jul 08, 2009 | 16.10 | 16.27 | 15.88 | 16.01 | 14,771,860 | -0.07(-0.44%) |
Jul 07, 2009 | 16.47 | 16.47 | 16.05 | 16.08 | 14,425,218 | -0.33(-1.99%) |
Jul 06, 2009 | 16.22 | 16.46 | 16.13 | 16.41 | 11,172,261 | +0.10(+0.58%) |
Jul 02, 2009 | 16.64 | 16.79 | 16.29 | 16.31 | 15,935,768 | -0.48(-2.87%) |
Jul 01, 2009 | 16.58 | 16.85 | 16.55 | 16.79 | 13,062,906 | +0.21(+1.29%) |
Jun 30, 2009 | 16.86 | 16.86 | 16.39 | 16.58 | 11,139,867 | -0.12(-0.75%) |
Jun 29, 2009 | 16.58 | 16.72 | 16.45 | 16.70 | 7,542,042 | +0.21(+1.30%) |
Jun 26, 2009 | 16.54 | 16.64 | 16.39 | 16.49 | 5,617,995 | -0.06(-0.36%) |
Jun 25, 2009 | 16.32 | 16.61 | 16.27 | 16.55 | 14,682,926 | +0.27(+1.68%) |
Jun 24, 2009 | 16.22 | 16.38 | 16.15 | 16.27 | 9,472,568 | +0.14(+0.85%) |
Jun 23, 2009 | 16.28 | 16.35 | 16.07 | 16.14 | 14,126,244 | -0.14(-0.88%) |
Jun 22, 2009 | 16.25 | 16.46 | 16.14 | 16.28 | 17,230,902 | -0.05(-0.29%) |
Jun 19, 2009 | 16.58 | 16.68 | 16.29 | 16.33 | 16,789,860 | -0.39(-2.31%) |
Jun 18, 2009 | 16.39 | 16.74 | 16.37 | 16.71 | 20,051,258 | +0.37(+2.25%) |
Jun 17, 2009 | 16.32 | 16.51 | 16.25 | 16.35 | 15,283,103 | +0.05(+0.29%) |
Jun 16, 2009 | 16.47 | 16.55 | 16.26 | 16.30 | 11,446,995 | -0.11(-0.69%) |
Jun 15, 2009 | 16.64 | 16.67 | 16.27 | 16.41 | 11,973,433 | -0.34(-2.02%) |
Jun 12, 2009 | 16.45 | 16.86 | 16.35 | 16.75 | 20,066,120 | +0.21(+1.26%) |
Jun 11, 2009 | 16.28 | 16.74 | 16.23 | 16.54 | 22,923,404 | +0.32(+1.94%) |
Jun 10, 2009 | 16.10 | 16.26 | 16.01 | 16.23 | 22,902,168 | +0.25(+1.56%) |
Jun 09, 2009 | 16.05 | 16.13 | 15.91 | 15.98 | 6,812,887 | -0.04(-0.26%) |
Jun 08, 2009 | 15.99 | 16.17 | 15.84 | 16.02 | 10,795,770 | -0.10(-0.63%) |
Jun 05, 2009 | 16.30 | 16.35 | 15.98 | 16.12 | 10,369,166 | +0.02(+0.11%) |
Jun 04, 2009 | 16.05 | 16.13 | 15.96 | 16.10 | 6,061,432 | +0.15(+0.93%) |
Jun 03, 2009 | 16.23 | 16.26 | 15.80 | 15.95 | 10,661,676 | -0.27(-1.68%) |
Jun 02, 2009 | 16.35 | 16.48 | 16.22 | 16.23 | 10,979,445 | -0.20(-1.19%) |
Jun 01, 2009 | 16.03 | 16.48 | 15.96 | 16.42 | 14,834,838 | +0.51(+3.21%) |
May 29, 2009 | 15.83 | 15.97 | 15.66 | 15.91 | 8,714,973 | +0.11(+0.72%) |
May 28, 2009 | 15.50 | 15.88 | 15.50 | 15.80 | 10,893,186 | +0.32(+2.07%) |
May 27, 2009 | 15.83 | 15.83 | 15.44 | 15.48 | 9,987,872 | -0.32(-2.03%) |
May 26, 2009 | 15.25 | 15.80 | 15.20 | 15.80 | 11,984,079 | +0.45(+2.90%) |
May 22, 2009 | 15.19 | 15.49 | 15.19 | 15.35 | 8,230,934 | +0.12(+0.82%) |
May 21, 2009 | 15.26 | 15.32 | 15.17 | 15.23 | 9,732,532 | -0.18(-1.20%) |
May 20, 2009 | 15.77 | 15.78 | 15.40 | 15.41 | 11,931,759 | -0.29(-1.82%) |
May 19, 2009 | 15.45 | 15.77 | 15.41 | 15.70 | 11,433,927 | +0.28(+1.81%) |
May 18, 2009 | 15.53 | 15.54 | 15.24 | 15.42 | 9,125,314 | +0.00(+0.00%) |
May 15, 2009 | 15.69 | 15.70 | 15.25 | 15.42 | 17,497,800 | -0.37(-2.37%) |
May 14, 2009 | 15.87 | 15.96 | 15.60 | 15.79 | 7,576,801 | -0.01(-0.08%) |
May 13, 2009 | 16.08 | 16.17 | 15.79 | 15.81 | 12,464,026 | -0.43(-2.67%) |
May 12, 2009 | 16.23 | 16.35 | 16.09 | 16.24 | 7,579,374 | +0.11(+0.70%) |
May 11, 2009 | 16.06 | 16.28 | 16.04 | 16.13 | 6,564,067 | -0.07(-0.44%) |
May 08, 2009 | 16.04 | 16.54 | 15.99 | 16.20 | 13,636,773 | +0.23(+1.45%) |
May 07, 2009 | 15.89 | 16.07 | 15.85 | 15.97 | 11,613,389 | +0.08(+0.52%) |
May 06, 2009 | 16.14 | 16.14 | 15.81 | 15.88 | 8,165,009 | -0.10(-0.60%) |
May 05, 2009 | 15.98 | 16.02 | 15.79 | 15.98 | 6,481,936 | -0.03(-0.19%) |
May 04, 2009 | 15.81 | 16.03 | 15.70 | 16.01 | 12,810,446 | +0.24(+1.51%) |