Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.65 | 18.74 | 18.46 | 18.60 | 2,221,105 | -0.09(-0.47%) |
Jul 30, 2009 | 18.78 | 18.95 | 18.67 | 18.69 | 2,155,141 | +0.04(+0.21%) |
Jul 29, 2009 | 18.70 | 18.75 | 18.53 | 18.65 | 3,430,275 | -0.15(-0.78%) |
Jul 28, 2009 | 18.74 | 18.90 | 18.64 | 18.80 | 2,275,196 | +0.06(+0.34%) |
Jul 27, 2009 | 18.69 | 18.79 | 18.54 | 18.74 | 3,227,906 | +0.14(+0.73%) |
Jul 24, 2009 | 18.55 | 18.61 | 18.47 | 18.60 | 1,862,130 | -0.08(-0.42%) |
Jul 23, 2009 | 18.44 | 18.85 | 18.42 | 18.68 | 5,471,660 | +0.28(+1.50%) |
Jul 22, 2009 | 18.55 | 18.60 | 18.37 | 18.40 | 2,682,225 | -0.13(-0.71%) |
Jul 21, 2009 | 18.49 | 18.58 | 18.40 | 18.53 | 2,745,400 | +0.16(+0.87%) |
Jul 20, 2009 | 18.27 | 18.39 | 18.17 | 18.37 | 3,076,945 | +0.70(+3.99%) |
Jul 17, 2009 | 17.64 | 17.71 | 17.57 | 17.67 | 2,053,629 | -0.25(-1.38%) |
Jul 16, 2009 | 17.82 | 17.96 | 17.77 | 17.91 | 1,997,029 | +0.17(+0.96%) |
Jul 15, 2009 | 17.82 | 17.85 | 17.67 | 17.74 | 3,023,021 | +0.04(+0.25%) |
Jul 14, 2009 | 17.61 | 17.90 | 17.48 | 17.70 | 4,348,474 | +0.16(+0.91%) |
Jul 13, 2009 | 17.29 | 17.56 | 17.23 | 17.54 | 2,874,216 | +0.45(+2.62%) |
Jul 10, 2009 | 17.00 | 17.22 | 17.00 | 17.09 | 2,458,962 | -0.31(-1.76%) |
Jul 09, 2009 | 17.34 | 17.49 | 17.21 | 17.40 | 3,900,020 | +0.47(+2.76%) |
Jul 08, 2009 | 16.97 | 16.99 | 16.84 | 16.93 | 2,797,459 | +0.24(+1.43%) |
Jul 07, 2009 | 16.87 | 16.90 | 16.68 | 16.69 | 2,070,755 | -0.38(-2.22%) |
Jul 06, 2009 | 16.79 | 17.09 | 16.78 | 17.07 | 2,231,355 | +0.14(+0.83%) |
Jul 02, 2009 | 17.02 | 17.02 | 16.82 | 16.93 | 3,152,448 | -0.58(-3.30%) |
Jul 01, 2009 | 17.30 | 17.59 | 17.30 | 17.51 | 3,302,638 | +0.34(+1.98%) |
Jun 30, 2009 | 17.32 | 17.35 | 17.02 | 17.17 | 3,032,657 | -0.06(-0.37%) |
Jun 29, 2009 | 17.09 | 17.26 | 16.99 | 17.23 | 2,867,399 | -0.16(-0.92%) |
Jun 26, 2009 | 17.31 | 17.44 | 17.15 | 17.39 | 3,907,407 | +0.14(+0.79%) |
Jun 25, 2009 | 17.07 | 17.31 | 17.04 | 17.26 | 5,625,322 | -0.30(-1.69%) |
Jun 24, 2009 | 17.72 | 17.84 | 17.45 | 17.55 | 2,889,401 | -0.13(-0.74%) |
Jun 23, 2009 | 17.71 | 17.72 | 17.57 | 17.69 | 3,444,264 | +0.34(+1.99%) |
Jun 22, 2009 | 17.60 | 17.62 | 17.28 | 17.34 | 2,917,614 | -0.40(-2.25%) |
Jun 19, 2009 | 17.83 | 17.90 | 17.66 | 17.74 | 3,371,358 | +0.07(+0.39%) |
Jun 18, 2009 | 17.58 | 17.84 | 17.53 | 17.67 | 3,415,824 | -0.04(-0.25%) |
Jun 17, 2009 | 17.59 | 17.79 | 17.56 | 17.71 | 4,456,733 | +0.19(+1.11%) |
Jun 16, 2009 | 17.71 | 17.76 | 17.50 | 17.52 | 3,858,205 | +0.19(+1.12%) |
Jun 15, 2009 | 17.59 | 17.59 | 17.24 | 17.33 | 3,751,705 | -0.44(-2.46%) |
Jun 12, 2009 | 17.61 | 17.93 | 17.55 | 17.76 | 7,288,601 | +0.75(+4.40%) |
Jun 11, 2009 | 16.88 | 17.16 | 16.35 | 17.02 | 4,768,316 | +0.67(+4.07%) |
Jun 10, 2009 | 16.59 | 16.62 | 16.20 | 16.35 | 2,796,043 | -0.03(-0.21%) |
Jun 09, 2009 | 16.46 | 16.46 | 16.25 | 16.38 | 3,305,379 | +0.20(+1.23%) |
Jun 08, 2009 | 16.00 | 16.22 | 15.97 | 16.18 | 3,585,678 | +0.14(+0.85%) |
Jun 05, 2009 | 16.32 | 16.32 | 15.99 | 16.05 | 3,807,634 | -0.16(-0.99%) |
Jun 04, 2009 | 16.22 | 16.33 | 16.10 | 16.21 | 2,722,170 | +0.04(+0.24%) |
Jun 03, 2009 | 16.29 | 16.32 | 16.10 | 16.17 | 4,869,756 | -0.33(-2.00%) |
Jun 02, 2009 | 16.34 | 16.59 | 16.32 | 16.50 | 3,411,978 | -0.12(-0.73%) |
Jun 01, 2009 | 16.61 | 16.77 | 16.54 | 16.62 | 2,934,075 | +0.24(+1.48%) |
May 29, 2009 | 16.45 | 16.47 | 16.24 | 16.38 | 3,553,857 | +0.10(+0.63%) |
May 28, 2009 | 16.43 | 16.44 | 16.16 | 16.28 | 4,014,431 | -0.10(-0.62%) |
May 27, 2009 | 16.44 | 16.58 | 16.32 | 16.38 | 5,063,000 | -0.03(-0.18%) |
May 26, 2009 | 16.14 | 16.50 | 16.14 | 16.41 | 6,463,636 | +0.31(+1.93%) |
May 22, 2009 | 16.21 | 16.26 | 16.07 | 16.10 | 4,959,714 | -0.09(-0.54%) |
May 21, 2009 | 16.12 | 16.29 | 16.03 | 16.18 | 7,045,288 | +0.20(+1.28%) |
May 20, 2009 | 16.12 | 16.15 | 15.95 | 15.98 | 6,127,488 | +0.17(+1.04%) |
May 19, 2009 | 15.90 | 15.91 | 15.78 | 15.82 | 7,457,164 | +0.07(+0.46%) |
May 18, 2009 | 15.66 | 15.77 | 15.51 | 15.74 | 5,281,029 | +0.30(+1.95%) |
May 15, 2009 | 15.66 | 15.69 | 15.35 | 15.44 | 5,623,889 | -0.19(-1.21%) |
May 14, 2009 | 15.64 | 15.74 | 15.55 | 15.63 | 8,214,930 | +0.22(+1.45%) |
May 13, 2009 | 15.80 | 15.82 | 15.37 | 15.41 | 5,871,506 | -0.14(-0.91%) |
May 12, 2009 | 15.51 | 15.65 | 15.38 | 15.55 | 7,356,351 | +0.52(+3.43%) |
May 11, 2009 | 15.03 | 15.14 | 14.95 | 15.03 | 3,897,011 | +0.01(+0.10%) |
May 08, 2009 | 15.04 | 15.06 | 14.94 | 15.02 | 5,901,498 | +0.08(+0.52%) |
May 07, 2009 | 14.96 | 15.06 | 14.84 | 14.94 | 4,645,155 | -0.15(-0.97%) |
May 06, 2009 | 15.23 | 15.26 | 14.92 | 15.09 | 5,338,977 | +0.24(+1.60%) |
May 05, 2009 | 14.93 | 15.01 | 14.76 | 14.85 | 3,719,180 | -0.19(-1.26%) |
May 04, 2009 | 14.98 | 15.07 | 14.77 | 15.04 | 4,741,345 | +0.17(+1.11%) |