Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.48 | 20.25 | 19.41 | 20.17 | 2,241,916 | +0.67(+3.42%) |
Jul 30, 2009 | 19.46 | 19.88 | 19.42 | 19.51 | 2,197,351 | +0.46(+2.39%) |
Jul 29, 2009 | 19.15 | 19.32 | 18.98 | 19.05 | 2,782,500 | -0.35(-1.82%) |
Jul 28, 2009 | 19.56 | 20.04 | 18.81 | 19.41 | 3,754,142 | -0.99(-4.85%) |
Jul 27, 2009 | 20.53 | 20.75 | 20.14 | 20.39 | 3,128,471 | +0.31(+1.52%) |
Jul 24, 2009 | 19.92 | 20.12 | 19.48 | 20.09 | 826 | +0.11(+0.55%) |
Jul 23, 2009 | 18.93 | 20.00 | 18.92 | 19.98 | 2,924,935 | +0.98(+5.16%) |
Jul 22, 2009 | 19.05 | 19.26 | 18.73 | 19.00 | 2,823,017 | -0.29(-1.51%) |
Jul 21, 2009 | 18.57 | 19.29 | 18.35 | 19.29 | 3,725,759 | +1.10(+6.04%) |
Jul 20, 2009 | 17.83 | 18.42 | 17.74 | 18.19 | 1,431,629 | +0.42(+2.34%) |
Jul 17, 2009 | 17.78 | 17.98 | 17.47 | 17.77 | 1,423,669 | -0.01(-0.04%) |
Jul 16, 2009 | 17.22 | 17.88 | 17.22 | 17.78 | 1,862,395 | +0.56(+3.24%) |
Jul 15, 2009 | 16.82 | 17.25 | 16.70 | 17.22 | 2,107,245 | +0.78(+4.73%) |
Jul 14, 2009 | 16.01 | 16.73 | 16.01 | 16.45 | 2,757,753 | +0.34(+2.10%) |
Jul 13, 2009 | 15.61 | 16.18 | 15.55 | 16.11 | 6,977,099 | -0.23(-1.39%) |
Jul 10, 2009 | 16.41 | 16.81 | 15.91 | 16.34 | 1,945,455 | -0.26(-1.56%) |
Jul 09, 2009 | 16.67 | 16.99 | 16.34 | 16.59 | 1,920,765 | +0.25(+1.54%) |
Jul 08, 2009 | 16.83 | 17.09 | 16.13 | 16.34 | 3,921,676 | -0.49(-2.94%) |
Jul 07, 2009 | 17.32 | 17.47 | 16.73 | 16.84 | 1,929,011 | -0.48(-2.77%) |
Jul 06, 2009 | 17.61 | 17.61 | 16.70 | 17.32 | 1,944,047 | -0.46(-2.60%) |
Jul 02, 2009 | 17.91 | 18.22 | 17.56 | 17.78 | 1,111,849 | -0.88(-4.71%) |
Jul 01, 2009 | 18.79 | 19.12 | 18.54 | 18.66 | 1,438,684 | +0.02(+0.08%) |
Jun 30, 2009 | 18.66 | 18.82 | 18.17 | 18.64 | 2,245,397 | -0.09(-0.46%) |
Jun 29, 2009 | 18.06 | 18.87 | 17.97 | 18.73 | 2,157,298 | +0.75(+4.19%) |
Jun 26, 2009 | 17.29 | 18.02 | 17.29 | 17.98 | 2,256,400 | +0.25(+1.42%) |
Jun 25, 2009 | 17.32 | 17.80 | 17.26 | 17.73 | 2,484,191 | +0.59(+3.44%) |
Jun 24, 2009 | 16.58 | 17.27 | 16.45 | 17.14 | 2,921,856 | +0.79(+4.85%) |
Jun 23, 2009 | 16.06 | 16.59 | 15.90 | 16.34 | 2,756,813 | +0.35(+2.21%) |
Jun 22, 2009 | 17.19 | 17.19 | 15.94 | 15.99 | 2,471,440 | -1.48(-8.45%) |
Jun 19, 2009 | 17.83 | 17.96 | 17.23 | 17.47 | 1,457,716 | -0.11(-0.63%) |
Jun 18, 2009 | 17.31 | 17.97 | 17.14 | 17.58 | 909,152 | +0.34(+1.96%) |
Jun 17, 2009 | 17.50 | 17.76 | 16.81 | 17.24 | 2,940,795 | -0.41(-2.31%) |
Jun 16, 2009 | 18.31 | 18.88 | 17.52 | 17.65 | 3,861,803 | -0.60(-3.27%) |
Jun 15, 2009 | 18.38 | 18.38 | 17.58 | 18.24 | 2,065,428 | -0.29(-1.57%) |
Jun 12, 2009 | 18.53 | 18.78 | 18.05 | 18.53 | 1,680,055 | -0.17(-0.92%) |
Jun 11, 2009 | 17.95 | 19.08 | 17.93 | 18.71 | 3,199,599 | +0.71(+3.97%) |
Jun 10, 2009 | 18.43 | 18.54 | 17.20 | 17.99 | 2,938,276 | -0.16(-0.91%) |
Jun 09, 2009 | 17.06 | 18.23 | 17.06 | 18.16 | 3,623,507 | +1.18(+6.93%) |
Jun 08, 2009 | 16.74 | 17.18 | 16.41 | 16.98 | 3,763,949 | +0.33(+1.98%) |
Jun 05, 2009 | 16.83 | 17.06 | 16.49 | 16.65 | 4,224,922 | +0.02(+0.09%) |
Jun 04, 2009 | 16.45 | 16.74 | 16.19 | 16.63 | 3,767,639 | +0.34(+2.07%) |
Jun 03, 2009 | 17.14 | 17.14 | 16.08 | 16.30 | 3,168,408 | -1.00(-5.81%) |
Jun 02, 2009 | 17.11 | 17.53 | 16.78 | 17.30 | 5,001,947 | +0.16(+0.92%) |
Jun 01, 2009 | 16.64 | 17.31 | 16.52 | 17.14 | 4,699,644 | +1.04(+6.48%) |
May 29, 2009 | 15.54 | 16.20 | 15.54 | 16.10 | 3,582,272 | +0.58(+3.74%) |
May 28, 2009 | 15.06 | 15.54 | 14.89 | 15.52 | 3,547,803 | +0.46(+3.08%) |
May 27, 2009 | 15.14 | 15.83 | 15.03 | 15.06 | 3,412,626 | -0.28(-1.84%) |
May 26, 2009 | 14.82 | 15.38 | 14.37 | 15.34 | 4,154,805 | +0.27(+1.77%) |
May 22, 2009 | 15.19 | 15.66 | 15.01 | 15.07 | 2,737,673 | -0.24(-1.54%) |
May 21, 2009 | 16.11 | 16.12 | 15.15 | 15.31 | 2,456,058 | -1.03(-6.29%) |
May 20, 2009 | 16.25 | 16.88 | 15.99 | 16.34 | 3,548,397 | +0.27(+1.71%) |
May 19, 2009 | 15.72 | 16.27 | 15.19 | 16.06 | 3,553,600 | +0.46(+2.92%) |
May 18, 2009 | 14.92 | 15.78 | 14.84 | 15.61 | 3,691,949 | +0.89(+6.08%) |
May 15, 2009 | 15.41 | 15.80 | 14.60 | 14.71 | 4,103,655 | -0.60(-3.90%) |
May 14, 2009 | 14.66 | 15.57 | 14.66 | 15.31 | 5,117,028 | +0.38(+2.58%) |
May 13, 2009 | 15.07 | 15.30 | 14.41 | 14.92 | 5,799,480 | -1.25(-7.72%) |
May 12, 2009 | 17.63 | 18.02 | 15.51 | 16.17 | 5,686,049 | -0.93(-5.46%) |
May 11, 2009 | 17.28 | 17.40 | 15.14 | 17.11 | 7,092,674 | +0.10(+0.60%) |
May 08, 2009 | 16.16 | 17.04 | 15.48 | 17.00 | 3,980,468 | +1.07(+6.70%) |
May 07, 2009 | 17.67 | 17.68 | 15.10 | 15.94 | 6,056,462 | -1.39(-8.02%) |
May 06, 2009 | 17.76 | 18.32 | 16.49 | 17.32 | 4,406,047 | -0.09(-0.54%) |
May 05, 2009 | 16.90 | 17.62 | 16.90 | 17.42 | 3,944,642 | +0.15(+0.86%) |
May 04, 2009 | 17.07 | 17.77 | 16.89 | 17.27 | 4,143,299 | +0.50(+3.00%) |