Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.23 | 17.30 | 16.23 | 17.24 | 6,798,945 | +0.90(+5.53%) |
Jul 30, 2009 | 15.23 | 16.44 | 15.17 | 16.34 | 7,483,201 | +1.12(+7.34%) |
Jul 29, 2009 | 15.71 | 15.83 | 15.18 | 15.22 | 5,340,618 | -0.68(-4.28%) |
Jul 28, 2009 | 16.06 | 16.33 | 15.83 | 15.90 | 3,566,473 | -0.33(-2.05%) |
Jul 27, 2009 | 16.24 | 16.37 | 16.08 | 16.23 | 2,476,846 | +0.02(+0.11%) |
Jul 24, 2009 | 15.94 | 16.36 | 15.74 | 16.22 | 2,211 | +0.16(+1.02%) |
Jul 23, 2009 | 15.49 | 16.16 | 15.33 | 16.05 | 4,381,974 | +0.53(+3.40%) |
Jul 22, 2009 | 15.50 | 15.80 | 15.43 | 15.52 | 2,034,184 | -0.17(-1.11%) |
Jul 21, 2009 | 15.81 | 16.00 | 15.34 | 15.70 | 3,103,650 | +0.10(+0.64%) |
Jul 20, 2009 | 15.76 | 15.87 | 15.35 | 15.60 | 3,067,828 | +0.06(+0.39%) |
Jul 17, 2009 | 15.66 | 15.74 | 15.44 | 15.54 | 2,450,340 | -0.19(-1.19%) |
Jul 16, 2009 | 15.77 | 16.06 | 15.56 | 15.73 | 2,403,236 | -0.03(-0.18%) |
Jul 15, 2009 | 15.49 | 15.77 | 15.49 | 15.76 | 3,251,845 | +0.41(+2.68%) |
Jul 14, 2009 | 15.49 | 15.72 | 15.26 | 15.34 | 3,312,593 | -0.01(-0.09%) |
Jul 13, 2009 | 14.82 | 15.40 | 14.81 | 15.36 | 3,457,473 | +0.76(+5.20%) |
Jul 10, 2009 | 14.71 | 14.91 | 14.42 | 14.60 | 3,864,517 | -0.29(-1.93%) |
Jul 09, 2009 | 15.22 | 15.39 | 14.84 | 14.89 | 3,685,860 | -0.14(-0.94%) |
Jul 08, 2009 | 14.80 | 15.16 | 14.80 | 15.03 | 4,680,757 | +0.22(+1.48%) |
Jul 07, 2009 | 15.29 | 15.40 | 14.72 | 14.81 | 5,019,998 | -0.57(-3.69%) |
Jul 06, 2009 | 15.70 | 15.70 | 15.20 | 15.38 | 5,246,108 | -0.53(-3.32%) |
Jul 02, 2009 | 16.33 | 16.33 | 15.86 | 15.90 | 3,868,125 | -0.62(-3.77%) |
Jul 01, 2009 | 16.88 | 17.11 | 16.50 | 16.53 | 3,373,123 | -0.24(-1.42%) |
Jun 30, 2009 | 17.00 | 17.20 | 16.68 | 16.77 | 4,097,714 | -0.29(-1.68%) |
Jun 29, 2009 | 16.63 | 17.29 | 16.56 | 17.05 | 3,600,503 | +0.26(+1.56%) |
Jun 26, 2009 | 16.71 | 16.96 | 16.68 | 16.79 | 5,438,251 | +0.04(+0.21%) |
Jun 25, 2009 | 16.38 | 17.01 | 16.37 | 16.75 | 3,210,779 | +0.54(+3.32%) |
Jun 24, 2009 | 16.42 | 16.63 | 16.12 | 16.22 | 2,479,027 | -0.08(-0.50%) |
Jun 23, 2009 | 16.32 | 16.51 | 16.04 | 16.30 | 2,089,373 | +0.01(+0.09%) |
Jun 22, 2009 | 17.20 | 17.20 | 16.28 | 16.28 | 2,504,105 | -1.01(-5.86%) |
Jun 19, 2009 | 17.58 | 17.75 | 17.19 | 17.30 | 1,913,010 | -0.10(-0.55%) |
Jun 18, 2009 | 17.67 | 17.81 | 17.33 | 17.39 | 1,871,484 | -0.31(-1.74%) |
Jun 17, 2009 | 17.64 | 17.95 | 17.30 | 17.70 | 2,853,663 | -0.06(-0.36%) |
Jun 16, 2009 | 18.09 | 18.53 | 17.72 | 17.77 | 2,698,440 | -0.33(-1.82%) |
Jun 15, 2009 | 18.36 | 18.42 | 17.79 | 18.09 | 2,050,372 | -0.50(-2.67%) |
Jun 12, 2009 | 18.64 | 18.72 | 18.44 | 18.59 | 2,374,197 | -0.29(-1.54%) |
Jun 11, 2009 | 18.86 | 19.21 | 18.81 | 18.88 | 2,585,651 | +0.01(+0.04%) |
Jun 10, 2009 | 19.38 | 19.48 | 18.47 | 18.87 | 1,585,515 | -0.24(-1.26%) |
Jun 09, 2009 | 18.34 | 19.27 | 18.19 | 19.12 | 2,961,390 | +0.93(+5.13%) |
Jun 08, 2009 | 18.21 | 18.35 | 18.06 | 18.18 | 3,838,130 | -0.58(-3.10%) |
Jun 05, 2009 | 19.49 | 19.60 | 18.63 | 18.76 | 3,307,156 | -0.47(-2.43%) |
Jun 04, 2009 | 19.18 | 19.42 | 18.98 | 19.23 | 2,440,502 | +0.16(+0.86%) |
Jun 03, 2009 | 18.93 | 19.07 | 18.71 | 19.07 | 3,800,559 | -0.10(-0.50%) |
Jun 02, 2009 | 19.63 | 19.63 | 18.54 | 19.17 | 4,746,358 | -0.42(-2.14%) |
Jun 01, 2009 | 19.49 | 19.94 | 19.33 | 19.58 | 4,282,228 | +0.32(+1.66%) |
May 29, 2009 | 18.96 | 19.33 | 18.66 | 19.26 | 6,863,597 | +0.46(+2.45%) |
May 28, 2009 | 18.68 | 19.09 | 18.27 | 18.80 | 2,953,403 | +0.45(+2.43%) |
May 27, 2009 | 18.90 | 19.18 | 18.29 | 18.36 | 3,227,435 | -0.40(-2.15%) |
May 26, 2009 | 17.98 | 18.79 | 17.84 | 18.76 | 3,777,340 | +0.58(+3.18%) |
May 22, 2009 | 18.07 | 18.34 | 17.78 | 18.18 | 2,435,046 | +0.18(+1.02%) |
May 21, 2009 | 18.37 | 18.37 | 17.51 | 18.00 | 2,795,373 | -0.65(-3.50%) |
May 20, 2009 | 17.90 | 18.98 | 17.90 | 18.65 | 4,391,470 | +0.91(+5.11%) |
May 19, 2009 | 17.77 | 17.95 | 17.56 | 17.74 | 4,484,646 | +0.09(+0.52%) |
May 18, 2009 | 17.42 | 17.72 | 17.30 | 17.65 | 3,786,094 | +0.47(+2.74%) |
May 15, 2009 | 17.66 | 17.79 | 17.05 | 17.18 | 3,215,761 | -0.61(-3.45%) |
May 14, 2009 | 17.05 | 17.88 | 17.05 | 17.79 | 4,317,813 | +0.77(+4.50%) |
May 13, 2009 | 16.88 | 17.12 | 16.55 | 17.03 | 3,707,691 | -0.12(-0.68%) |
May 12, 2009 | 17.00 | 17.25 | 16.64 | 17.14 | 3,455,490 | +0.33(+1.96%) |
May 11, 2009 | 17.28 | 17.36 | 16.70 | 16.82 | 3,565,161 | -0.88(-4.95%) |
May 08, 2009 | 17.12 | 17.72 | 17.11 | 17.69 | 4,317,500 | +1.08(+6.49%) |
May 07, 2009 | 16.87 | 16.96 | 16.55 | 16.61 | 6,929,716 | -0.03(-0.17%) |
May 06, 2009 | 16.36 | 16.85 | 16.22 | 16.64 | 6,385,291 | +0.68(+4.24%) |
May 05, 2009 | 16.98 | 17.31 | 15.39 | 15.96 | 15,051,889 | -2.17(-11.95%) |
May 04, 2009 | 17.44 | 18.26 | 17.44 | 18.13 | 3,666,394 | +0.73(+4.18%) |