Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.18 | 21.18 | 20.51 | 20.86 | 3,342,228 | -0.18(-0.84%) |
Jul 30, 2009 | 20.92 | 21.31 | 20.70 | 21.04 | 5,647,517 | +0.74(+3.63%) |
Jul 29, 2009 | 20.17 | 20.30 | 19.85 | 20.30 | 3,783,272 | +0.14(+0.68%) |
Jul 28, 2009 | 20.52 | 20.75 | 19.95 | 20.17 | 2,960,013 | -0.74(-3.52%) |
Jul 27, 2009 | 20.73 | 20.93 | 20.57 | 20.90 | 6,485,368 | +0.27(+1.30%) |
Jul 24, 2009 | 19.66 | 20.63 | 19.57 | 20.63 | 803 | +0.83(+4.18%) |
Jul 23, 2009 | 18.86 | 19.81 | 18.73 | 19.81 | 7,965,305 | +0.94(+5.00%) |
Jul 22, 2009 | 18.79 | 18.96 | 18.42 | 18.86 | 4,145,185 | -0.17(-0.89%) |
Jul 21, 2009 | 18.37 | 19.25 | 17.10 | 19.03 | 16,391,860 | +0.97(+5.39%) |
Jul 20, 2009 | 18.99 | 18.99 | 18.05 | 18.06 | 5,566,559 | -0.64(-3.44%) |
Jul 17, 2009 | 18.96 | 19.10 | 18.18 | 18.70 | 3,386,119 | -0.25(-1.33%) |
Jul 16, 2009 | 19.05 | 19.05 | 18.33 | 18.96 | 3,918,471 | -0.11(-0.56%) |
Jul 15, 2009 | 19.25 | 19.65 | 18.73 | 19.06 | 9,522,474 | +0.01(+0.04%) |
Jul 14, 2009 | 18.40 | 19.07 | 18.23 | 19.05 | 7,743,075 | +0.94(+5.16%) |
Jul 13, 2009 | 17.39 | 18.15 | 17.31 | 18.12 | 8,468,328 | +0.30(+1.68%) |
Jul 10, 2009 | 18.15 | 18.93 | 17.11 | 17.82 | 9,941,246 | -0.57(-3.09%) |
Jul 09, 2009 | 18.17 | 18.85 | 17.82 | 18.39 | 6,247,156 | +0.48(+2.70%) |
Jul 08, 2009 | 17.25 | 17.90 | 17.17 | 17.90 | 8,226,010 | +0.97(+5.75%) |
Jul 07, 2009 | 18.08 | 18.15 | 16.82 | 16.93 | 6,109,877 | -1.10(-6.08%) |
Jul 06, 2009 | 18.53 | 18.63 | 18.00 | 18.03 | 7,055,415 | -0.99(-5.20%) |
Jul 02, 2009 | 19.40 | 19.57 | 18.79 | 19.02 | 11,359,716 | -0.96(-4.80%) |
Jul 01, 2009 | 20.09 | 20.09 | 19.36 | 19.97 | 8,463,108 | +0.07(+0.35%) |
Jun 30, 2009 | 18.97 | 19.91 | 18.83 | 19.91 | 7,568,203 | +0.77(+4.05%) |
Jun 29, 2009 | 18.44 | 19.13 | 18.13 | 19.13 | 7,926,821 | +0.88(+4.83%) |
Jun 26, 2009 | 18.23 | 18.26 | 17.87 | 18.25 | 5,229,566 | -0.01(-0.04%) |
Jun 25, 2009 | 18.11 | 18.54 | 18.05 | 18.26 | 7,704,001 | +0.28(+1.58%) |
Jun 24, 2009 | 17.69 | 18.14 | 17.47 | 17.97 | 3,478,740 | +0.42(+2.40%) |
Jun 23, 2009 | 17.64 | 17.82 | 17.19 | 17.55 | 4,937,615 | -0.17(-0.95%) |
Jun 22, 2009 | 18.17 | 18.19 | 17.70 | 17.72 | 1,460,708 | -0.54(-2.98%) |
Jun 19, 2009 | 18.33 | 18.59 | 18.10 | 18.27 | 3,320,048 | +0.09(+0.51%) |
Jun 18, 2009 | 17.78 | 18.33 | 17.64 | 18.17 | 2,737,131 | +0.73(+4.18%) |
Jun 17, 2009 | 18.00 | 18.00 | 17.21 | 17.44 | 2,762,207 | -0.11(-0.65%) |
Jun 16, 2009 | 17.94 | 18.01 | 17.33 | 17.56 | 1,897,097 | -0.79(-4.32%) |
Jun 15, 2009 | 18.58 | 18.59 | 17.48 | 18.35 | 2,314,010 | -0.33(-1.78%) |
Jun 12, 2009 | 18.50 | 18.94 | 18.15 | 18.69 | 3,384,699 | +0.11(+0.58%) |
Jun 11, 2009 | 18.14 | 18.82 | 18.13 | 18.58 | 4,759,449 | +0.47(+2.58%) |
Jun 10, 2009 | 17.37 | 18.26 | 17.33 | 18.11 | 6,218,828 | +0.87(+5.02%) |
Jun 09, 2009 | 17.07 | 17.49 | 16.95 | 17.25 | 3,944,969 | +0.31(+1.81%) |
Jun 08, 2009 | 17.08 | 17.19 | 16.69 | 16.94 | 2,979,328 | -0.13(-0.76%) |
Jun 05, 2009 | 17.35 | 17.66 | 16.98 | 17.07 | 5,999,181 | -0.08(-0.49%) |
Jun 04, 2009 | 17.06 | 17.24 | 16.71 | 17.15 | 4,023,163 | +0.75(+4.58%) |
Jun 03, 2009 | 17.72 | 17.94 | 15.96 | 16.40 | 6,327,378 | -1.27(-7.20%) |
Jun 02, 2009 | 17.90 | 18.51 | 17.61 | 17.67 | 8,031,682 | -0.51(-2.82%) |
Jun 01, 2009 | 17.29 | 18.19 | 17.29 | 18.19 | 6,622,491 | +0.94(+5.42%) |
May 29, 2009 | 17.02 | 17.34 | 16.65 | 17.25 | 7,316,163 | +0.24(+1.40%) |
May 28, 2009 | 16.59 | 17.06 | 16.47 | 17.02 | 6,563,046 | +0.44(+2.64%) |
May 27, 2009 | 15.94 | 16.65 | 15.69 | 16.58 | 9,336,181 | +0.74(+4.70%) |
May 26, 2009 | 14.64 | 15.91 | 14.30 | 15.83 | 7,516,710 | +1.25(+8.57%) |
May 22, 2009 | 14.75 | 14.77 | 14.33 | 14.58 | 5,283,676 | -0.10(-0.68%) |
May 21, 2009 | 15.04 | 15.04 | 14.52 | 14.68 | 1,929,667 | -0.57(-3.72%) |
May 20, 2009 | 15.42 | 15.58 | 15.17 | 15.25 | 2,539,795 | -0.14(-0.90%) |
May 19, 2009 | 14.77 | 15.39 | 14.77 | 15.39 | 3,120,127 | +0.59(+3.99%) |
May 18, 2009 | 14.80 | 15.11 | 14.66 | 14.80 | 2,862,839 | -0.21(-1.43%) |
May 15, 2009 | 15.31 | 15.34 | 14.62 | 15.01 | 4,405,970 | -0.51(-3.31%) |
May 14, 2009 | 15.30 | 15.60 | 15.21 | 15.53 | 1,669,462 | +0.08(+0.50%) |
May 13, 2009 | 15.91 | 15.91 | 15.29 | 15.45 | 3,208,595 | -0.59(-3.68%) |
May 12, 2009 | 15.76 | 16.29 | 15.73 | 16.04 | 4,302,312 | +0.21(+1.36%) |
May 11, 2009 | 15.97 | 16.43 | 15.81 | 15.83 | 2,315,348 | -0.42(-2.60%) |
May 08, 2009 | 15.06 | 16.41 | 15.04 | 16.25 | 6,211,005 | +1.46(+9.85%) |
May 07, 2009 | 14.83 | 15.04 | 14.65 | 14.79 | 1,994,866 | +0.10(+0.68%) |
May 06, 2009 | 15.17 | 15.31 | 14.57 | 14.69 | 3,104,156 | -0.47(-3.09%) |
May 05, 2009 | 14.82 | 15.23 | 14.59 | 15.16 | 5,915,828 | +0.22(+1.49%) |
May 04, 2009 | 14.96 | 15.11 | 14.94 | 14.94 | 6,512,689 | +0.38(+2.63%) |