Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.48 | 17.70 | 17.24 | 17.36 | 3,930,424 | -0.08(-0.44%) |
Jul 30, 2009 | 17.40 | 17.54 | 17.24 | 17.43 | 5,722,991 | +0.25(+1.43%) |
Jul 29, 2009 | 16.74 | 17.20 | 16.74 | 17.19 | 3,263,230 | +0.06(+0.35%) |
Jul 28, 2009 | 17.06 | 17.16 | 16.75 | 17.13 | 2,326,800 | +0.01(+0.05%) |
Jul 27, 2009 | 17.30 | 17.36 | 16.92 | 17.12 | 3,613,320 | -0.07(-0.40%) |
Jul 24, 2009 | 17.12 | 17.42 | 16.93 | 17.19 | 6,124,495 | -0.14(-0.78%) |
Jul 23, 2009 | 16.93 | 17.59 | 16.82 | 17.32 | 8,387,780 | +0.40(+2.36%) |
Jul 22, 2009 | 16.78 | 16.95 | 16.55 | 16.92 | 3,677,896 | -0.03(-0.20%) |
Jul 21, 2009 | 16.89 | 16.97 | 16.62 | 16.96 | 4,050,284 | +0.08(+0.50%) |
Jul 20, 2009 | 16.86 | 16.91 | 16.60 | 16.87 | 4,372,940 | +0.01(+0.05%) |
Jul 17, 2009 | 16.75 | 16.92 | 16.47 | 16.86 | 6,128,022 | +0.18(+1.07%) |
Jul 16, 2009 | 16.70 | 16.79 | 16.47 | 16.69 | 4,346,932 | -0.02(-0.10%) |
Jul 15, 2009 | 15.97 | 16.80 | 15.97 | 16.70 | 9,996,530 | +0.93(+5.87%) |
Jul 14, 2009 | 15.39 | 15.85 | 15.37 | 15.78 | 4,899,989 | +0.31(+1.98%) |
Jul 13, 2009 | 15.19 | 15.52 | 14.98 | 15.47 | 3,839,584 | +0.14(+0.89%) |
Jul 10, 2009 | 15.30 | 15.53 | 15.14 | 15.34 | 3,510,555 | -0.08(-0.50%) |
Jul 09, 2009 | 15.37 | 15.52 | 15.12 | 15.41 | 5,438,818 | +0.18(+1.17%) |
Jul 08, 2009 | 15.16 | 15.44 | 14.94 | 15.23 | 4,790,590 | +0.01(+0.06%) |
Jul 07, 2009 | 15.63 | 15.65 | 15.14 | 15.23 | 5,970,262 | -0.51(-3.24%) |
Jul 06, 2009 | 15.65 | 15.82 | 15.37 | 15.73 | 5,366,106 | +0.41(+2.66%) |
Jul 02, 2009 | 15.53 | 15.56 | 15.04 | 15.33 | 4,448,148 | -0.39(-2.49%) |
Jul 01, 2009 | 15.71 | 15.99 | 15.68 | 15.72 | 3,739,211 | -0.01(-0.05%) |
Jun 30, 2009 | 15.93 | 15.93 | 15.60 | 15.73 | 5,295,721 | -0.16(-1.02%) |
Jun 29, 2009 | 16.24 | 16.28 | 15.79 | 15.89 | 5,450,675 | -0.37(-2.25%) |
Jun 26, 2009 | 16.14 | 16.32 | 15.98 | 16.25 | 3,946,012 | +0.07(+0.42%) |
Jun 25, 2009 | 16.20 | 16.36 | 15.83 | 16.18 | 6,675,549 | +0.17(+1.06%) |
Jun 24, 2009 | 15.74 | 16.28 | 15.69 | 16.02 | 6,572,486 | +0.27(+1.73%) |
Jun 23, 2009 | 15.81 | 15.95 | 15.54 | 15.74 | 5,506,088 | -0.07(-0.43%) |
Jun 22, 2009 | 16.00 | 16.06 | 15.59 | 15.81 | 9,552,074 | +0.03(+0.16%) |
Jun 19, 2009 | 15.94 | 16.09 | 15.62 | 15.79 | 9,586,309 | +0.06(+0.38%) |
Jun 18, 2009 | 15.45 | 15.91 | 14.89 | 15.73 | 13,551,061 | +0.12(+0.76%) |
Jun 17, 2009 | 15.52 | 15.76 | 15.35 | 15.61 | 6,875,560 | +0.25(+1.66%) |
Jun 16, 2009 | 15.67 | 15.76 | 15.34 | 15.35 | 6,829,451 | -0.21(-1.36%) |
Jun 15, 2009 | 16.13 | 16.18 | 15.33 | 15.56 | 8,395,074 | -0.77(-4.73%) |
Jun 12, 2009 | 16.34 | 16.47 | 16.07 | 16.34 | 4,732,003 | +0.00(+0.00%) |
Jun 11, 2009 | 16.74 | 16.79 | 16.22 | 16.34 | 6,426,641 | -0.18(-1.08%) |
Jun 10, 2009 | 16.32 | 16.97 | 16.22 | 16.52 | 13,984,939 | +0.44(+2.75%) |
Jun 09, 2009 | 17.21 | 17.35 | 15.90 | 16.07 | 18,628,822 | -0.82(-4.87%) |
Jun 08, 2009 | 17.75 | 19.03 | 16.52 | 16.90 | 24,726,498 | -2.79(-14.19%) |
Jun 05, 2009 | 19.81 | 20.04 | 19.61 | 19.69 | 2,647,329 | -0.01(-0.04%) |
Jun 04, 2009 | 19.30 | 19.75 | 19.22 | 19.70 | 2,354,909 | +0.35(+1.80%) |
Jun 03, 2009 | 19.78 | 19.95 | 18.96 | 19.35 | 4,859,592 | -0.64(-3.19%) |
Jun 02, 2009 | 20.38 | 20.51 | 19.72 | 19.99 | 6,207,950 | -0.35(-1.71%) |
Jun 01, 2009 | 19.97 | 20.83 | 19.84 | 20.34 | 5,587,606 | +0.46(+2.31%) |
May 29, 2009 | 19.31 | 19.88 | 19.31 | 19.88 | 3,154,272 | +0.19(+0.95%) |
May 28, 2009 | 19.92 | 19.97 | 19.36 | 19.69 | 3,341,751 | +0.01(+0.04%) |
May 27, 2009 | 19.61 | 20.06 | 19.42 | 19.68 | 4,452,411 | +0.03(+0.13%) |
May 26, 2009 | 19.09 | 19.70 | 18.73 | 19.66 | 7,117,859 | +0.37(+1.89%) |
May 22, 2009 | 19.47 | 19.62 | 19.02 | 19.29 | 2,908,128 | -0.12(-0.61%) |
May 21, 2009 | 19.71 | 19.79 | 19.33 | 19.41 | 3,391,459 | -0.37(-1.85%) |
May 20, 2009 | 19.73 | 20.38 | 19.67 | 19.78 | 3,858,624 | +0.04(+0.21%) |
May 19, 2009 | 19.64 | 19.91 | 19.45 | 19.73 | 4,407,446 | -0.21(-1.06%) |
May 18, 2009 | 19.62 | 19.95 | 19.45 | 19.95 | 3,254,345 | +0.43(+2.22%) |
May 15, 2009 | 19.62 | 19.79 | 19.40 | 19.51 | 3,300,178 | -0.42(-2.13%) |
May 14, 2009 | 19.64 | 20.05 | 19.56 | 19.94 | 3,107,846 | +0.34(+1.73%) |
May 13, 2009 | 19.92 | 20.09 | 19.49 | 19.60 | 3,164,878 | -0.78(-3.83%) |
May 12, 2009 | 20.78 | 20.80 | 20.01 | 20.38 | 4,116,697 | -0.16(-0.79%) |
May 11, 2009 | 20.31 | 21.13 | 20.07 | 20.54 | 5,302,624 | -0.06(-0.29%) |
May 08, 2009 | 19.67 | 20.86 | 18.89 | 20.60 | 16,277,080 | +2.91(+16.47%) |
May 07, 2009 | 18.51 | 18.65 | 17.61 | 17.69 | 6,014,858 | -0.70(-3.79%) |
May 06, 2009 | 18.79 | 19.05 | 17.97 | 18.38 | 3,480,398 | -0.12(-0.64%) |
May 05, 2009 | 18.38 | 18.96 | 18.30 | 18.50 | 6,138,389 | -0.04(-0.20%) |
May 04, 2009 | 17.84 | 18.59 | 17.84 | 18.54 | 6,491,366 | +0.46(+2.55%) |