Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.46 | 18.54 | 18.30 | 18.32 | 6,192,088 | -0.11(-0.57%) |
Jul 30, 2009 | 18.45 | 18.66 | 18.36 | 18.43 | 7,696,066 | +0.05(+0.29%) |
Jul 29, 2009 | 18.33 | 18.44 | 18.18 | 18.37 | 5,910,084 | +0.00(+0.00%) |
Jul 28, 2009 | 18.29 | 18.41 | 18.19 | 18.37 | 5,569,351 | +0.12(+0.66%) |
Jul 27, 2009 | 18.27 | 18.34 | 18.14 | 18.25 | 3,958,160 | -0.12(-0.66%) |
Jul 24, 2009 | 18.35 | 18.44 | 18.24 | 18.37 | 4,012 | -0.02(-0.14%) |
Jul 23, 2009 | 18.31 | 18.59 | 18.23 | 18.40 | 7,447,559 | +0.13(+0.70%) |
Jul 22, 2009 | 18.27 | 18.35 | 18.17 | 18.27 | 6,081,023 | +0.07(+0.39%) |
Jul 21, 2009 | 18.38 | 18.44 | 18.05 | 18.20 | 11,274,164 | -0.07(-0.39%) |
Jul 20, 2009 | 18.34 | 18.41 | 18.21 | 18.27 | 9,754,344 | -0.02(-0.10%) |
Jul 17, 2009 | 18.50 | 18.58 | 18.20 | 18.29 | 9,313,250 | -0.24(-1.29%) |
Jul 16, 2009 | 18.57 | 18.59 | 18.40 | 18.53 | 7,124,676 | -0.05(-0.25%) |
Jul 15, 2009 | 18.52 | 18.58 | 18.37 | 18.58 | 9,171,923 | +0.16(+0.88%) |
Jul 14, 2009 | 18.43 | 18.49 | 18.21 | 18.42 | 7,026,919 | +0.04(+0.20%) |
Jul 13, 2009 | 18.24 | 18.47 | 18.23 | 18.38 | 9,845,783 | +0.22(+1.23%) |
Jul 10, 2009 | 18.21 | 18.38 | 18.09 | 18.15 | 8,867,538 | -0.10(-0.53%) |
Jul 09, 2009 | 18.38 | 18.40 | 18.15 | 18.25 | 8,359,560 | -0.06(-0.31%) |
Jul 08, 2009 | 18.57 | 18.60 | 18.22 | 18.31 | 19,113,534 | -0.32(-1.72%) |
Jul 07, 2009 | 18.73 | 18.83 | 18.58 | 18.63 | 16,561,755 | -0.16(-0.84%) |
Jul 06, 2009 | 18.12 | 18.86 | 18.10 | 18.79 | 20,785,512 | +0.59(+3.25%) |
Jul 02, 2009 | 18.03 | 18.40 | 17.97 | 18.19 | 18,474,980 | +0.10(+0.55%) |
Jul 01, 2009 | 17.84 | 18.18 | 17.75 | 18.09 | 23,106,846 | +0.67(+3.86%) |
Jun 30, 2009 | 17.40 | 17.52 | 17.19 | 17.42 | 11,004,536 | +0.06(+0.32%) |
Jun 29, 2009 | 17.21 | 17.37 | 17.11 | 17.37 | 5,388,364 | +0.17(+1.01%) |
Jun 26, 2009 | 17.33 | 17.39 | 17.12 | 17.19 | 11,480,262 | -0.21(-1.20%) |
Jun 25, 2009 | 17.11 | 17.42 | 17.10 | 17.40 | 7,505,173 | +0.27(+1.58%) |
Jun 24, 2009 | 17.19 | 17.28 | 17.05 | 17.13 | 8,779,852 | +0.04(+0.24%) |
Jun 23, 2009 | 17.24 | 17.30 | 17.03 | 17.09 | 9,044,599 | -0.10(-0.60%) |
Jun 22, 2009 | 16.97 | 17.24 | 16.89 | 17.19 | 11,512,536 | +0.17(+1.02%) |
Jun 19, 2009 | 17.30 | 17.30 | 16.94 | 17.02 | 10,940,928 | -0.23(-1.35%) |
Jun 18, 2009 | 17.03 | 17.35 | 16.93 | 17.25 | 7,491,087 | +0.28(+1.63%) |
Jun 17, 2009 | 16.66 | 17.08 | 16.66 | 16.98 | 7,765,772 | +0.30(+1.79%) |
Jun 16, 2009 | 16.82 | 16.84 | 16.66 | 16.68 | 7,260,685 | -0.20(-1.20%) |
Jun 15, 2009 | 17.03 | 17.03 | 16.77 | 16.88 | 8,287,207 | -0.20(-1.18%) |
Jun 12, 2009 | 16.99 | 17.14 | 16.86 | 17.08 | 5,846,313 | +0.07(+0.38%) |
Jun 11, 2009 | 16.97 | 17.17 | 16.96 | 17.02 | 8,496,498 | +0.06(+0.33%) |
Jun 10, 2009 | 17.03 | 17.10 | 16.83 | 16.96 | 9,011,302 | +0.04(+0.22%) |
Jun 09, 2009 | 16.84 | 17.03 | 16.80 | 16.92 | 11,771,426 | +0.06(+0.35%) |
Jun 08, 2009 | 16.87 | 16.98 | 16.77 | 16.86 | 18,079,996 | +0.64(+3.95%) |
Jun 05, 2009 | 16.24 | 16.31 | 15.98 | 16.22 | 10,727,538 | +0.06(+0.37%) |
Jun 04, 2009 | 16.38 | 16.47 | 16.14 | 16.16 | 10,240,575 | -0.23(-1.40%) |
Jun 03, 2009 | 16.30 | 16.41 | 16.24 | 16.39 | 10,546,059 | +0.03(+0.21%) |
Jun 02, 2009 | 15.90 | 16.49 | 15.87 | 16.36 | 17,776,372 | +0.44(+2.79%) |
Jun 01, 2009 | 16.02 | 16.14 | 15.83 | 15.91 | 14,965,631 | -0.00(-0.02%) |
May 29, 2009 | 15.99 | 16.02 | 15.76 | 15.92 | 11,552,518 | -0.01(-0.06%) |
May 28, 2009 | 15.97 | 16.01 | 15.77 | 15.93 | 8,979,779 | +0.07(+0.47%) |
May 27, 2009 | 16.33 | 16.33 | 15.82 | 15.85 | 12,639,095 | -0.51(-3.12%) |
May 26, 2009 | 16.36 | 16.51 | 16.14 | 16.36 | 11,192,634 | -0.01(-0.08%) |
May 22, 2009 | 16.30 | 16.52 | 16.25 | 16.38 | 6,459,044 | +0.07(+0.46%) |
May 21, 2009 | 16.20 | 16.36 | 16.17 | 16.30 | 7,171,892 | -0.00(-0.02%) |
May 20, 2009 | 16.27 | 16.46 | 16.23 | 16.30 | 8,434,334 | +0.08(+0.52%) |
May 19, 2009 | 16.46 | 16.47 | 16.18 | 16.22 | 12,267,652 | -0.16(-1.01%) |
May 18, 2009 | 16.40 | 16.43 | 16.23 | 16.38 | 9,039,278 | +0.02(+0.13%) |
May 15, 2009 | 16.62 | 16.62 | 16.21 | 16.36 | 9,974,258 | -0.25(-1.52%) |
May 14, 2009 | 16.68 | 16.84 | 16.54 | 16.61 | 8,696,599 | -0.01(-0.08%) |
May 13, 2009 | 16.59 | 16.75 | 16.52 | 16.63 | 12,008,223 | -0.06(-0.35%) |
May 12, 2009 | 16.52 | 16.77 | 16.49 | 16.69 | 7,927,127 | +0.23(+1.40%) |
May 11, 2009 | 16.48 | 16.70 | 16.35 | 16.46 | 9,626,406 | -0.15(-0.92%) |
May 08, 2009 | 16.79 | 16.79 | 16.32 | 16.61 | 14,166,062 | -0.02(-0.13%) |
May 07, 2009 | 16.36 | 16.81 | 16.03 | 16.63 | 15,971,351 | +0.50(+3.10%) |
May 06, 2009 | 16.41 | 16.51 | 16.03 | 16.13 | 14,416,179 | -0.09(-0.58%) |
May 05, 2009 | 16.23 | 16.56 | 16.19 | 16.22 | 9,962,047 | -0.09(-0.55%) |
May 04, 2009 | 15.86 | 16.31 | 15.77 | 16.31 | 16,306,541 | +0.61(+3.90%) |