Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.86 | 19.32 | 18.79 | 19.13 | 4,120,089 | +0.24(+1.26%) |
Jul 30, 2009 | 19.66 | 19.66 | 18.80 | 18.89 | 5,477,589 | -0.08(-0.42%) |
Jul 29, 2009 | 19.01 | 19.11 | 18.71 | 18.97 | 4,497,668 | -0.15(-0.79%) |
Jul 28, 2009 | 18.98 | 19.24 | 18.86 | 19.12 | 2,276,129 | +0.18(+0.95%) |
Jul 27, 2009 | 19.00 | 19.08 | 18.73 | 18.94 | 2,606,070 | -0.11(-0.57%) |
Jul 24, 2009 | 18.94 | 19.23 | 18.64 | 19.05 | 2,680,323 | -0.01(-0.08%) |
Jul 23, 2009 | 18.89 | 19.09 | 18.71 | 19.07 | 3,433,821 | +0.15(+0.80%) |
Jul 22, 2009 | 18.92 | 19.06 | 18.58 | 18.91 | 2,820,608 | -0.06(-0.34%) |
Jul 21, 2009 | 19.14 | 19.38 | 18.60 | 18.98 | 2,796,994 | -0.01(-0.04%) |
Jul 20, 2009 | 18.89 | 19.12 | 18.73 | 18.99 | 2,719,814 | +0.14(+0.76%) |
Jul 17, 2009 | 18.56 | 18.96 | 18.12 | 18.84 | 4,286,614 | +0.19(+1.00%) |
Jul 16, 2009 | 18.46 | 18.70 | 18.24 | 18.66 | 3,606,599 | +0.19(+1.01%) |
Jul 15, 2009 | 17.99 | 18.54 | 17.99 | 18.47 | 6,002,447 | +0.47(+2.64%) |
Jul 14, 2009 | 17.57 | 18.01 | 17.52 | 17.99 | 3,633,309 | +0.32(+1.79%) |
Jul 13, 2009 | 17.28 | 17.68 | 17.26 | 17.68 | 3,857,954 | +0.42(+2.46%) |
Jul 10, 2009 | 16.92 | 17.30 | 16.84 | 17.25 | 2,986,140 | +0.21(+1.22%) |
Jul 09, 2009 | 17.17 | 17.22 | 16.89 | 17.04 | 2,766,000 | -0.11(-0.63%) |
Jul 08, 2009 | 16.77 | 17.25 | 16.77 | 17.15 | 5,071,800 | +0.32(+1.88%) |
Jul 07, 2009 | 17.14 | 17.26 | 16.77 | 16.84 | 2,010,834 | -0.38(-2.21%) |
Jul 06, 2009 | 16.89 | 17.26 | 16.87 | 17.22 | 2,190,128 | +0.18(+1.06%) |
Jul 02, 2009 | 17.27 | 17.48 | 17.04 | 17.04 | 2,678,112 | -0.42(-2.39%) |
Jul 01, 2009 | 17.62 | 17.77 | 17.34 | 17.45 | 3,425,991 | -0.10(-0.57%) |
Jun 30, 2009 | 17.34 | 17.58 | 17.19 | 17.55 | 3,666,825 | +0.09(+0.49%) |
Jun 29, 2009 | 17.22 | 17.49 | 17.13 | 17.47 | 2,208,562 | +0.26(+1.50%) |
Jun 26, 2009 | 17.28 | 17.52 | 16.86 | 17.21 | 3,967,602 | -0.15(-0.87%) |
Jun 25, 2009 | 16.89 | 17.36 | 16.89 | 17.36 | 3,391,809 | +0.68(+4.10%) |
Jun 24, 2009 | 16.27 | 16.94 | 16.06 | 16.68 | 3,605,427 | +0.45(+2.75%) |
Jun 23, 2009 | 16.38 | 16.46 | 16.15 | 16.23 | 2,609,389 | -0.17(-1.05%) |
Jun 22, 2009 | 16.66 | 16.93 | 16.21 | 16.40 | 3,821,167 | -0.49(-2.89%) |
Jun 19, 2009 | 16.94 | 17.00 | 16.65 | 16.89 | 3,677,430 | +0.04(+0.21%) |
Jun 18, 2009 | 16.63 | 16.92 | 16.46 | 16.86 | 2,187,482 | +0.29(+1.74%) |
Jun 17, 2009 | 16.10 | 16.65 | 16.10 | 16.57 | 2,759,128 | +0.42(+2.63%) |
Jun 16, 2009 | 16.49 | 16.55 | 16.04 | 16.15 | 2,719,472 | -0.27(-1.62%) |
Jun 15, 2009 | 16.71 | 16.86 | 16.32 | 16.41 | 2,524,417 | -0.48(-2.85%) |
Jun 12, 2009 | 16.71 | 16.91 | 16.43 | 16.89 | 2,167,764 | +0.14(+0.86%) |
Jun 11, 2009 | 16.43 | 16.89 | 16.25 | 16.75 | 3,484,961 | +0.47(+2.87%) |
Jun 10, 2009 | 16.43 | 16.54 | 16.01 | 16.28 | 2,380,683 | -0.01(-0.09%) |
Jun 09, 2009 | 16.05 | 16.41 | 16.05 | 16.30 | 2,535,732 | +0.13(+0.80%) |
Jun 08, 2009 | 15.83 | 16.33 | 15.60 | 16.17 | 4,368,086 | -0.37(-2.26%) |
Jun 05, 2009 | 16.59 | 16.72 | 16.47 | 16.54 | 3,097,194 | +0.22(+1.32%) |
Jun 04, 2009 | 16.39 | 16.58 | 16.27 | 16.33 | 2,377,804 | -0.06(-0.35%) |
Jun 03, 2009 | 16.60 | 16.96 | 16.21 | 16.38 | 2,447,289 | -0.30(-1.81%) |
Jun 02, 2009 | 16.95 | 17.05 | 16.64 | 16.68 | 3,256,353 | -0.29(-1.74%) |
Jun 01, 2009 | 16.62 | 17.04 | 16.58 | 16.98 | 3,148,528 | +0.59(+3.60%) |
May 29, 2009 | 15.99 | 16.42 | 15.89 | 16.39 | 4,841,051 | +0.40(+2.47%) |
May 28, 2009 | 15.53 | 16.17 | 15.46 | 15.99 | 4,833,097 | +0.53(+3.44%) |
May 27, 2009 | 16.02 | 16.17 | 15.41 | 15.46 | 3,990,046 | -0.59(-3.67%) |
May 26, 2009 | 15.43 | 16.13 | 15.31 | 16.05 | 2,878,649 | +0.56(+3.62%) |
May 22, 2009 | 15.53 | 15.79 | 15.43 | 15.49 | 1,657,961 | +0.01(+0.05%) |
May 21, 2009 | 15.79 | 15.79 | 15.34 | 15.48 | 2,104,465 | -0.39(-2.45%) |
May 20, 2009 | 16.09 | 16.33 | 15.83 | 15.87 | 2,571,213 | -0.14(-0.90%) |
May 19, 2009 | 16.33 | 16.45 | 15.84 | 16.02 | 3,841,553 | +0.18(+1.14%) |
May 18, 2009 | 16.03 | 16.31 | 15.77 | 15.84 | 4,601,083 | -0.11(-0.68%) |
May 15, 2009 | 16.18 | 16.30 | 15.82 | 15.94 | 2,405,604 | -0.30(-1.86%) |
May 14, 2009 | 15.91 | 16.40 | 15.84 | 16.25 | 2,353,985 | +0.34(+2.12%) |
May 13, 2009 | 16.32 | 16.32 | 15.81 | 15.91 | 3,161,709 | -0.63(-3.78%) |
May 12, 2009 | 16.90 | 17.07 | 16.23 | 16.53 | 3,013,672 | -0.31(-1.84%) |
May 11, 2009 | 17.09 | 17.12 | 16.80 | 16.84 | 4,266,502 | -0.25(-1.47%) |
May 08, 2009 | 16.43 | 17.13 | 16.43 | 17.09 | 5,138,443 | +0.65(+3.94%) |
May 07, 2009 | 16.76 | 16.84 | 16.19 | 16.45 | 4,048,004 | -0.21(-1.25%) |
May 06, 2009 | 16.58 | 17.00 | 16.51 | 16.66 | 3,520,996 | +0.08(+0.48%) |
May 05, 2009 | 16.49 | 16.58 | 16.18 | 16.58 | 5,154,808 | +0.21(+1.27%) |
May 04, 2009 | 16.28 | 16.45 | 16.11 | 16.37 | 6,709,783 | +0.06(+0.35%) |