Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.31 | 17.55 | 17.19 | 17.34 | 2,978,272 | +0.03(+0.17%) |
Jul 30, 2009 | 17.64 | 17.74 | 17.28 | 17.31 | 2,358,343 | -0.05(-0.30%) |
Jul 29, 2009 | 17.19 | 17.61 | 17.09 | 17.36 | 1,925,730 | +0.04(+0.22%) |
Jul 28, 2009 | 17.07 | 17.35 | 17.05 | 17.32 | 1,572,936 | +0.27(+1.59%) |
Jul 27, 2009 | 17.04 | 17.15 | 16.78 | 17.05 | 2,029,068 | -0.12(-0.70%) |
Jul 24, 2009 | 17.28 | 17.37 | 16.86 | 17.17 | 1,390 | -0.22(-1.25%) |
Jul 23, 2009 | 16.71 | 17.52 | 16.43 | 17.39 | 3,480,428 | +0.77(+4.62%) |
Jul 22, 2009 | 16.18 | 16.75 | 16.13 | 16.62 | 2,566,142 | +0.38(+2.32%) |
Jul 21, 2009 | 16.62 | 16.62 | 16.07 | 16.25 | 2,986,619 | -0.35(-2.09%) |
Jul 20, 2009 | 16.25 | 16.62 | 16.19 | 16.59 | 2,003,509 | +0.34(+2.08%) |
Jul 17, 2009 | 15.84 | 16.40 | 15.80 | 16.25 | 2,313,000 | +0.35(+2.22%) |
Jul 16, 2009 | 15.64 | 15.95 | 15.49 | 15.90 | 1,222,248 | +0.18(+1.15%) |
Jul 15, 2009 | 15.72 | 15.88 | 15.46 | 15.72 | 1,793,622 | +0.12(+0.77%) |
Jul 14, 2009 | 15.28 | 15.64 | 15.10 | 15.60 | 2,391,659 | +0.22(+1.42%) |
Jul 13, 2009 | 15.23 | 15.44 | 15.08 | 15.38 | 3,848,596 | +0.51(+3.44%) |
Jul 10, 2009 | 14.94 | 15.18 | 14.67 | 14.87 | 1,931,472 | -0.17(-1.15%) |
Jul 09, 2009 | 15.58 | 15.58 | 14.92 | 15.04 | 2,784,967 | -0.32(-2.11%) |
Jul 08, 2009 | 15.16 | 15.39 | 15.01 | 15.37 | 3,591,321 | +0.47(+3.18%) |
Jul 07, 2009 | 15.02 | 15.06 | 14.88 | 14.89 | 2,776,806 | -0.16(-1.05%) |
Jul 06, 2009 | 15.23 | 15.40 | 14.75 | 15.05 | 2,928,974 | -0.24(-1.57%) |
Jul 02, 2009 | 15.67 | 15.76 | 15.28 | 15.29 | 2,324,370 | -0.56(-3.51%) |
Jul 01, 2009 | 16.04 | 16.13 | 15.79 | 15.85 | 2,357,328 | +0.02(+0.14%) |
Jun 30, 2009 | 15.88 | 16.09 | 15.67 | 15.83 | 2,542,609 | -0.08(-0.52%) |
Jun 29, 2009 | 16.01 | 16.10 | 15.70 | 15.91 | 2,574,161 | -0.02(-0.09%) |
Jun 26, 2009 | 15.66 | 16.07 | 15.61 | 15.92 | 4,624,509 | +0.17(+1.10%) |
Jun 25, 2009 | 15.70 | 15.92 | 15.58 | 15.75 | 5,114,346 | +0.68(+4.49%) |
Jun 24, 2009 | 15.26 | 15.51 | 14.95 | 15.07 | 3,963,978 | -0.06(-0.40%) |
Jun 23, 2009 | 15.55 | 15.55 | 14.99 | 15.13 | 4,083,355 | -0.35(-2.24%) |
Jun 22, 2009 | 15.28 | 15.69 | 15.01 | 15.48 | 3,890,065 | +0.25(+1.63%) |
Jun 19, 2009 | 15.72 | 15.88 | 15.16 | 15.23 | 5,810,531 | -0.38(-2.46%) |
Jun 18, 2009 | 16.18 | 16.18 | 15.55 | 15.61 | 3,806,928 | -0.50(-3.08%) |
Jun 17, 2009 | 16.40 | 16.40 | 15.66 | 16.11 | 4,286,572 | -0.35(-2.15%) |
Jun 16, 2009 | 16.95 | 16.95 | 16.43 | 16.46 | 3,059,870 | -0.48(-2.84%) |
Jun 15, 2009 | 16.89 | 17.01 | 16.65 | 16.95 | 2,147,324 | -0.12(-0.71%) |
Jun 12, 2009 | 17.16 | 17.16 | 16.66 | 17.07 | 1,982,676 | -0.08(-0.48%) |
Jun 11, 2009 | 17.91 | 18.00 | 17.10 | 17.15 | 3,804,253 | -0.77(-4.28%) |
Jun 10, 2009 | 18.59 | 18.81 | 17.54 | 17.92 | 3,510,594 | -0.32(-1.73%) |
Jun 09, 2009 | 18.25 | 18.54 | 18.03 | 18.23 | 3,217,665 | +0.10(+0.54%) |
Jun 08, 2009 | 17.99 | 18.34 | 17.87 | 18.14 | 3,174,783 | +0.29(+1.60%) |
Jun 05, 2009 | 17.93 | 18.08 | 17.52 | 17.85 | 3,270,101 | +0.08(+0.42%) |
Jun 04, 2009 | 18.10 | 18.16 | 17.28 | 17.77 | 3,324,779 | -0.32(-1.75%) |
Jun 03, 2009 | 18.01 | 18.22 | 17.65 | 18.09 | 2,582,963 | -0.02(-0.08%) |
Jun 02, 2009 | 18.05 | 18.32 | 17.69 | 18.11 | 3,513,866 | +0.22(+1.22%) |
Jun 01, 2009 | 17.53 | 18.14 | 17.41 | 17.89 | 3,095,789 | +0.57(+3.30%) |
May 29, 2009 | 17.38 | 17.38 | 16.58 | 17.32 | 5,532,748 | +0.54(+3.23%) |
May 28, 2009 | 18.71 | 18.71 | 16.73 | 16.77 | 8,341,139 | -1.02(-5.75%) |
May 27, 2009 | 17.79 | 18.19 | 17.50 | 17.80 | 8,484,672 | -1.23(-6.45%) |
May 26, 2009 | 17.86 | 19.21 | 17.54 | 19.02 | 3,681,819 | +0.98(+5.42%) |
May 22, 2009 | 18.26 | 18.42 | 17.73 | 18.05 | 2,170,237 | -0.12(-0.66%) |
May 21, 2009 | 18.56 | 18.73 | 17.98 | 18.17 | 1,763,495 | -0.46(-2.46%) |
May 20, 2009 | 18.71 | 19.38 | 18.50 | 18.62 | 2,890,417 | +0.08(+0.45%) |
May 19, 2009 | 18.44 | 18.93 | 18.31 | 18.54 | 1,828,184 | -0.01(-0.04%) |
May 18, 2009 | 18.44 | 18.58 | 18.14 | 18.55 | 2,071,231 | +0.28(+1.52%) |
May 15, 2009 | 18.08 | 18.64 | 17.95 | 18.27 | 2,280,460 | +0.15(+0.83%) |
May 14, 2009 | 18.08 | 18.64 | 17.94 | 18.12 | 2,534,327 | +0.07(+0.38%) |
May 13, 2009 | 18.25 | 18.44 | 17.97 | 18.05 | 2,578,213 | -0.52(-2.80%) |
May 12, 2009 | 19.20 | 19.66 | 18.29 | 18.57 | 2,806,494 | -0.71(-3.71%) |
May 11, 2009 | 18.77 | 19.71 | 18.47 | 19.29 | 2,604,420 | +0.10(+0.51%) |
May 08, 2009 | 19.20 | 19.74 | 18.56 | 19.19 | 2,830,020 | -0.05(-0.27%) |
May 07, 2009 | 20.28 | 21.02 | 18.84 | 19.24 | 5,151,845 | -1.08(-5.30%) |
May 06, 2009 | 20.98 | 21.02 | 19.96 | 20.32 | 2,593,399 | -0.45(-2.17%) |
May 05, 2009 | 20.97 | 21.42 | 20.58 | 20.77 | 2,874,390 | -0.56(-2.65%) |
May 04, 2009 | 21.21 | 21.33 | 21.04 | 21.33 | 2,551,171 | +0.95(+4.65%) |