Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.39 | 18.82 | 18.39 | 18.70 | 2,497,945 | +0.36(+1.97%) |
Jul 30, 2009 | 18.33 | 18.41 | 18.30 | 18.34 | 1,016,765 | +0.09(+0.49%) |
Jul 29, 2009 | 18.35 | 18.36 | 18.19 | 18.25 | 1,677,840 | -0.19(-1.01%) |
Jul 28, 2009 | 18.57 | 18.58 | 18.36 | 18.43 | 2,449,385 | -0.32(-1.73%) |
Jul 27, 2009 | 18.76 | 18.77 | 18.69 | 18.76 | 679,035 | +0.06(+0.33%) |
Jul 24, 2009 | 18.70 | 18.75 | 18.68 | 18.70 | 705,145 | +0.02(+0.13%) |
Jul 23, 2009 | 18.65 | 18.81 | 18.64 | 18.67 | 1,808,580 | -0.02(-0.13%) |
Jul 22, 2009 | 18.58 | 18.77 | 18.56 | 18.70 | 1,401,155 | +0.06(+0.31%) |
Jul 21, 2009 | 18.73 | 18.73 | 18.56 | 18.64 | 1,314,915 | -0.04(-0.22%) |
Jul 20, 2009 | 18.74 | 18.77 | 18.60 | 18.68 | 2,183,240 | +0.29(+1.57%) |
Jul 17, 2009 | 18.45 | 18.48 | 18.39 | 18.39 | 1,074,000 | -0.02(-0.10%) |
Jul 16, 2009 | 18.42 | 18.44 | 18.33 | 18.41 | 722,100 | -0.06(-0.30%) |
Jul 15, 2009 | 18.45 | 18.52 | 18.43 | 18.47 | 1,225,880 | +0.28(+1.54%) |
Jul 14, 2009 | 18.20 | 18.23 | 18.14 | 18.19 | 852,860 | +0.12(+0.66%) |
Jul 13, 2009 | 17.89 | 18.15 | 17.87 | 18.07 | 944,060 | +0.13(+0.75%) |
Jul 10, 2009 | 17.88 | 17.97 | 17.86 | 17.93 | 694,465 | +0.01(+0.04%) |
Jul 09, 2009 | 17.94 | 18.06 | 17.89 | 17.92 | 1,393,190 | +0.06(+0.34%) |
Jul 08, 2009 | 18.05 | 18.07 | 17.79 | 17.86 | 2,035,260 | -0.30(-1.65%) |
Jul 07, 2009 | 18.19 | 18.29 | 18.12 | 18.16 | 1,201,640 | -0.01(-0.06%) |
Jul 06, 2009 | 18.11 | 18.20 | 18.09 | 18.17 | 1,092,035 | -0.11(-0.59%) |
Jul 02, 2009 | 18.31 | 18.33 | 18.24 | 18.28 | 1,310,725 | -0.20(-1.10%) |
Jul 01, 2009 | 18.47 | 18.61 | 18.42 | 18.49 | 1,754,855 | +0.24(+1.29%) |
Jun 30, 2009 | 18.39 | 18.41 | 18.13 | 18.25 | 1,440,565 | -0.18(-1.00%) |
Jun 29, 2009 | 18.48 | 18.49 | 18.36 | 18.43 | 956,945 | -0.05(-0.26%) |
Jun 26, 2009 | 18.58 | 18.60 | 18.40 | 18.48 | 1,776,865 | +0.01(+0.06%) |
Jun 25, 2009 | 18.42 | 18.47 | 18.41 | 18.47 | 1,307,260 | +0.17(+0.94%) |
Jun 24, 2009 | 18.43 | 18.48 | 18.22 | 18.30 | 1,592,210 | +0.10(+0.53%) |
Jun 23, 2009 | 18.14 | 18.22 | 18.01 | 18.20 | 1,421,100 | +0.09(+0.47%) |
Jun 22, 2009 | 18.10 | 18.14 | 18.04 | 18.12 | 1,625,575 | -0.27(-1.46%) |
Jun 19, 2009 | 18.37 | 18.46 | 18.34 | 18.38 | 1,232,310 | +0.05(+0.26%) |
Jun 18, 2009 | 18.46 | 18.51 | 18.28 | 18.34 | 1,884,255 | -0.12(-0.67%) |
Jun 17, 2009 | 18.34 | 18.49 | 18.25 | 18.46 | 1,407,680 | +0.06(+0.35%) |
Jun 16, 2009 | 18.39 | 18.43 | 18.29 | 18.40 | 1,707,640 | +0.16(+0.87%) |
Jun 15, 2009 | 18.40 | 18.40 | 18.20 | 18.24 | 1,878,715 | -0.21(-1.16%) |
Jun 12, 2009 | 18.50 | 18.56 | 18.42 | 18.45 | 2,166,860 | -0.30(-1.60%) |
Jun 11, 2009 | 18.65 | 18.91 | 18.62 | 18.75 | 2,428,875 | -0.03(-0.15%) |
Jun 10, 2009 | 18.92 | 18.92 | 18.61 | 18.78 | 1,854,270 | -0.00(-0.01%) |
Jun 09, 2009 | 18.86 | 18.89 | 18.70 | 18.78 | 1,700,130 | +0.06(+0.34%) |
Jun 08, 2009 | 18.67 | 18.75 | 18.60 | 18.72 | 2,011,165 | -0.03(-0.17%) |
Jun 05, 2009 | 18.86 | 18.97 | 18.73 | 18.75 | 3,895,535 | -0.51(-2.66%) |
Jun 04, 2009 | 19.06 | 19.31 | 19.06 | 19.26 | 2,022,140 | +0.36(+1.90%) |
Jun 03, 2009 | 19.25 | 19.25 | 18.88 | 18.90 | 2,828,370 | -0.39(-2.04%) |
Jun 02, 2009 | 19.25 | 19.41 | 19.24 | 19.30 | 2,117,930 | +0.14(+0.72%) |
Jun 01, 2009 | 19.32 | 19.36 | 19.15 | 19.16 | 2,143,770 | -0.10(-0.51%) |
May 29, 2009 | 19.15 | 19.28 | 19.14 | 19.26 | 3,251,640 | +0.40(+2.15%) |
May 28, 2009 | 18.84 | 18.97 | 18.78 | 18.85 | 1,846,350 | +0.16(+0.83%) |
May 27, 2009 | 18.75 | 18.87 | 18.64 | 18.70 | 2,185,440 | -0.05(-0.27%) |
May 26, 2009 | 18.61 | 18.77 | 18.58 | 18.75 | 1,257,710 | -0.08(-0.42%) |
May 22, 2009 | 18.86 | 18.89 | 18.77 | 18.83 | 1,480,530 | +0.05(+0.24%) |
May 21, 2009 | 18.48 | 18.78 | 18.40 | 18.78 | 3,143,050 | +0.32(+1.74%) |
May 20, 2009 | 18.32 | 18.50 | 18.32 | 18.46 | 2,657,850 | +0.25(+1.40%) |
May 19, 2009 | 18.15 | 18.28 | 18.13 | 18.20 | 1,534,190 | +0.12(+0.66%) |
May 18, 2009 | 18.33 | 18.33 | 18.05 | 18.08 | 2,405,905 | -0.24(-1.29%) |
May 15, 2009 | 18.23 | 18.37 | 18.23 | 18.32 | 1,467,170 | +0.11(+0.62%) |
May 14, 2009 | 18.19 | 18.26 | 18.16 | 18.21 | 1,019,590 | -0.02(-0.12%) |
May 13, 2009 | 18.10 | 18.31 | 18.07 | 18.23 | 3,058,160 | +0.08(+0.44%) |
May 12, 2009 | 18.09 | 18.18 | 18.00 | 18.15 | 1,888,490 | +0.19(+1.04%) |
May 11, 2009 | 17.94 | 18.01 | 17.91 | 17.96 | 1,400,865 | -0.04(-0.23%) |
May 08, 2009 | 17.96 | 18.03 | 17.80 | 18.01 | 2,294,305 | +0.12(+0.67%) |
May 07, 2009 | 18.03 | 18.07 | 17.86 | 17.89 | 3,012,515 | -0.04(-0.25%) |
May 06, 2009 | 17.91 | 17.95 | 17.79 | 17.93 | 1,695,270 | +0.25(+1.41%) |
May 05, 2009 | 17.95 | 17.96 | 17.58 | 17.68 | 1,932,860 | -0.06(-0.34%) |
May 04, 2009 | 17.53 | 17.85 | 17.53 | 17.74 | 1,825,580 | +0.33(+1.88%) |