Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.93 | 19.43 | 18.85 | 19.33 | 5,382,585 | +0.38(+2.01%) |
Jul 30, 2009 | 18.85 | 19.26 | 18.73 | 18.95 | 4,868,085 | +0.22(+1.15%) |
Jul 29, 2009 | 18.80 | 19.02 | 18.67 | 18.73 | 3,783,164 | -0.17(-0.87%) |
Jul 28, 2009 | 19.08 | 19.16 | 18.67 | 18.90 | 4,699,030 | -0.27(-1.42%) |
Jul 27, 2009 | 19.04 | 19.28 | 18.99 | 19.17 | 4,735,989 | +0.21(+1.10%) |
Jul 24, 2009 | 18.48 | 19.06 | 18.39 | 18.96 | 4,194,127 | +0.32(+1.73%) |
Jul 23, 2009 | 17.96 | 18.75 | 17.96 | 18.64 | 6,416,548 | +0.63(+3.51%) |
Jul 22, 2009 | 17.49 | 18.12 | 17.38 | 18.01 | 4,791,112 | +0.28(+1.58%) |
Jul 21, 2009 | 17.48 | 17.85 | 17.47 | 17.73 | 5,781,176 | +0.32(+1.82%) |
Jul 20, 2009 | 17.52 | 17.54 | 17.30 | 17.41 | 4,707,774 | +0.00(+0.00%) |
Jul 17, 2009 | 17.58 | 17.65 | 17.31 | 17.41 | 5,901,739 | -0.19(-1.06%) |
Jul 16, 2009 | 17.78 | 17.88 | 17.40 | 17.60 | 6,146,465 | -0.26(-1.45%) |
Jul 15, 2009 | 17.38 | 17.99 | 17.38 | 17.86 | 9,079,934 | +0.62(+3.63%) |
Jul 14, 2009 | 17.60 | 17.64 | 17.17 | 17.23 | 6,559,354 | -0.48(-2.72%) |
Jul 13, 2009 | 17.29 | 17.74 | 17.16 | 17.71 | 9,918,675 | +1.13(+6.85%) |
Jul 10, 2009 | 16.66 | 16.90 | 16.39 | 16.58 | 5,458,659 | -0.20(-1.20%) |
Jul 09, 2009 | 17.02 | 17.17 | 16.70 | 16.78 | 5,273,644 | -0.04(-0.26%) |
Jul 08, 2009 | 17.13 | 17.29 | 16.53 | 16.82 | 10,015,382 | -0.31(-1.80%) |
Jul 07, 2009 | 17.75 | 17.75 | 17.12 | 17.13 | 6,230,026 | -0.61(-3.44%) |
Jul 06, 2009 | 17.32 | 17.75 | 17.25 | 17.74 | 7,568,505 | +0.47(+2.70%) |
Jul 02, 2009 | 17.86 | 17.86 | 17.25 | 17.27 | 7,486,076 | -0.73(-4.07%) |
Jul 01, 2009 | 17.58 | 18.11 | 17.36 | 18.01 | 8,124,737 | +0.48(+2.75%) |
Jun 30, 2009 | 17.65 | 17.65 | 17.21 | 17.52 | 4,566,349 | -0.14(-0.81%) |
Jun 29, 2009 | 17.26 | 17.71 | 17.14 | 17.67 | 4,744,846 | +0.32(+1.82%) |
Jun 26, 2009 | 17.28 | 17.52 | 17.17 | 17.35 | 5,512,076 | -0.07(-0.41%) |
Jun 25, 2009 | 16.96 | 17.43 | 16.89 | 17.42 | 6,367,191 | +0.32(+1.85%) |
Jun 24, 2009 | 16.99 | 17.27 | 16.91 | 17.11 | 5,750,968 | +0.24(+1.45%) |
Jun 23, 2009 | 16.70 | 16.99 | 16.60 | 16.86 | 5,828,089 | +0.25(+1.51%) |
Jun 22, 2009 | 17.04 | 17.20 | 16.61 | 16.61 | 7,059,824 | -0.68(-3.91%) |
Jun 19, 2009 | 17.22 | 17.60 | 17.17 | 17.29 | 6,598,970 | +0.17(+0.96%) |
Jun 18, 2009 | 16.78 | 17.49 | 16.67 | 17.12 | 10,605,985 | +0.42(+2.49%) |
Jun 17, 2009 | 16.99 | 17.07 | 16.67 | 16.71 | 8,036,752 | -0.28(-1.65%) |
Jun 16, 2009 | 17.49 | 17.68 | 16.98 | 16.99 | 8,185,879 | -0.50(-2.87%) |
Jun 15, 2009 | 17.64 | 17.80 | 17.47 | 17.49 | 6,386,180 | -0.36(-2.01%) |
Jun 12, 2009 | 17.86 | 17.96 | 17.67 | 17.85 | 5,449,818 | -0.01(-0.08%) |
Jun 11, 2009 | 17.89 | 18.21 | 17.83 | 17.86 | 6,919,879 | -0.06(-0.32%) |
Jun 10, 2009 | 18.08 | 18.36 | 17.82 | 17.92 | 7,005,513 | -0.37(-2.00%) |
Jun 09, 2009 | 18.34 | 18.42 | 17.97 | 18.29 | 6,960,191 | +0.06(+0.32%) |
Jun 08, 2009 | 18.28 | 18.34 | 18.14 | 18.23 | 8,603,775 | +0.24(+1.32%) |
Jun 05, 2009 | 18.68 | 18.93 | 17.97 | 17.99 | 9,162,379 | -0.54(-2.91%) |
Jun 04, 2009 | 18.50 | 18.75 | 18.32 | 18.53 | 8,994,305 | +0.06(+0.35%) |
Jun 03, 2009 | 18.77 | 18.82 | 18.28 | 18.47 | 5,645,942 | -0.47(-2.47%) |
Jun 02, 2009 | 18.80 | 19.25 | 18.70 | 18.93 | 8,121,757 | +0.16(+0.84%) |
Jun 01, 2009 | 18.57 | 18.96 | 18.34 | 18.77 | 8,730,013 | +0.29(+1.59%) |
May 29, 2009 | 18.38 | 18.52 | 17.97 | 18.48 | 7,952,809 | +0.10(+0.55%) |
May 28, 2009 | 18.01 | 18.42 | 17.87 | 18.38 | 8,694,876 | +0.52(+2.94%) |
May 27, 2009 | 18.89 | 19.02 | 17.79 | 17.86 | 10,019,496 | -1.09(-5.76%) |
May 26, 2009 | 18.80 | 18.97 | 18.51 | 18.95 | 10,265,354 | +0.08(+0.42%) |
May 22, 2009 | 18.94 | 19.23 | 18.56 | 18.87 | 6,626,357 | +0.01(+0.04%) |
May 21, 2009 | 18.18 | 18.95 | 18.14 | 18.86 | 7,900,643 | +0.34(+1.86%) |
May 20, 2009 | 19.36 | 19.50 | 18.38 | 18.52 | 9,075,713 | -0.52(-2.72%) |
May 19, 2009 | 18.45 | 19.88 | 18.39 | 19.03 | 14,455,322 | +0.47(+2.51%) |
May 18, 2009 | 17.81 | 18.67 | 17.34 | 18.57 | 10,811,503 | +1.11(+6.38%) |
May 15, 2009 | 18.42 | 18.42 | 17.32 | 17.45 | 9,602,011 | -0.68(-3.76%) |
May 14, 2009 | 17.25 | 18.30 | 17.15 | 18.14 | 9,125,386 | +0.73(+4.21%) |
May 13, 2009 | 17.85 | 18.16 | 17.27 | 17.40 | 10,723,606 | -0.73(-4.04%) |
May 12, 2009 | 17.75 | 18.46 | 17.32 | 18.14 | 11,621,945 | +0.40(+2.27%) |
May 11, 2009 | 18.09 | 18.68 | 17.59 | 17.73 | 15,171,874 | -1.03(-5.47%) |
May 08, 2009 | 18.66 | 19.33 | 17.31 | 18.76 | 25,812,964 | -0.80(-4.11%) |
May 07, 2009 | 18.71 | 20.64 | 18.71 | 19.56 | 37,305,472 | +1.03(+5.58%) |
May 06, 2009 | 17.05 | 18.72 | 16.66 | 18.53 | 17,662,318 | +1.82(+10.87%) |
May 05, 2009 | 16.65 | 17.30 | 16.41 | 16.71 | 8,149,203 | -0.10(-0.60%) |
May 04, 2009 | 16.80 | 16.94 | 16.10 | 16.81 | 15,879,009 | +0.22(+1.34%) |