Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.48 | 20.39 | 19.36 | 20.22 | 2,994,586 | +0.59(+3.03%) |
Jul 30, 2009 | 19.81 | 19.99 | 18.99 | 19.63 | 5,158,726 | +0.09(+0.45%) |
Jul 29, 2009 | 19.41 | 19.76 | 18.75 | 19.54 | 3,099,177 | -0.13(-0.66%) |
Jul 28, 2009 | 19.83 | 20.00 | 19.10 | 19.67 | 1,478,840 | -0.58(-2.85%) |
Jul 27, 2009 | 20.11 | 20.50 | 19.95 | 20.24 | 1,855,415 | +0.16(+0.79%) |
Jul 24, 2009 | 19.79 | 20.09 | 19.55 | 20.09 | 2,472 | +0.12(+0.59%) |
Jul 23, 2009 | 19.17 | 20.01 | 19.13 | 19.97 | 2,747,049 | +0.79(+4.14%) |
Jul 22, 2009 | 18.83 | 19.46 | 18.56 | 19.17 | 3,127,809 | -0.36(-1.87%) |
Jul 21, 2009 | 19.33 | 19.71 | 18.80 | 19.54 | 2,295,399 | +0.38(+1.97%) |
Jul 20, 2009 | 19.08 | 19.52 | 18.74 | 19.16 | 2,371,130 | +0.29(+1.53%) |
Jul 17, 2009 | 18.75 | 18.91 | 18.55 | 18.87 | 2,436,054 | +0.14(+0.72%) |
Jul 16, 2009 | 17.97 | 18.88 | 17.83 | 18.74 | 2,513,590 | +0.57(+3.11%) |
Jul 15, 2009 | 17.76 | 18.30 | 17.76 | 18.17 | 3,364,486 | +0.77(+4.43%) |
Jul 14, 2009 | 17.37 | 17.55 | 17.12 | 17.40 | 1,696,945 | +0.35(+2.07%) |
Jul 13, 2009 | 16.57 | 17.05 | 16.50 | 17.05 | 2,068,990 | +0.51(+3.10%) |
Jul 10, 2009 | 16.01 | 16.75 | 15.99 | 16.54 | 2,523,743 | +0.03(+0.18%) |
Jul 09, 2009 | 16.48 | 16.94 | 16.21 | 16.51 | 2,523,992 | +0.18(+1.12%) |
Jul 08, 2009 | 16.08 | 16.54 | 15.68 | 16.32 | 3,026,472 | +0.22(+1.39%) |
Jul 07, 2009 | 16.67 | 16.78 | 16.07 | 16.10 | 2,937,445 | -0.56(-3.36%) |
Jul 06, 2009 | 16.70 | 16.76 | 16.21 | 16.66 | 4,433,409 | -0.53(-3.08%) |
Jul 02, 2009 | 17.63 | 17.63 | 17.15 | 17.19 | 2,221,652 | -0.82(-4.57%) |
Jul 01, 2009 | 18.48 | 18.66 | 17.97 | 18.01 | 2,718,194 | -0.15(-0.84%) |
Jun 30, 2009 | 18.38 | 18.96 | 17.95 | 18.17 | 2,889,943 | -0.28(-1.53%) |
Jun 29, 2009 | 18.84 | 18.98 | 18.32 | 18.45 | 1,967,495 | -0.11(-0.57%) |
Jun 26, 2009 | 18.26 | 18.71 | 17.99 | 18.56 | 3,167,096 | +0.13(+0.70%) |
Jun 25, 2009 | 18.11 | 18.50 | 18.06 | 18.43 | 3,281,866 | +0.86(+4.89%) |
Jun 24, 2009 | 17.36 | 17.89 | 17.25 | 17.57 | 2,808,068 | +0.33(+1.91%) |
Jun 23, 2009 | 17.20 | 17.57 | 16.87 | 17.24 | 2,154,998 | +0.17(+1.00%) |
Jun 22, 2009 | 17.78 | 17.84 | 17.02 | 17.07 | 4,172,781 | -1.11(-6.12%) |
Jun 19, 2009 | 18.56 | 18.65 | 17.88 | 18.18 | 2,885,439 | -0.07(-0.39%) |
Jun 18, 2009 | 18.16 | 18.57 | 17.80 | 18.25 | 2,426,511 | +0.09(+0.52%) |
Jun 17, 2009 | 18.83 | 18.83 | 18.03 | 18.16 | 6,922,038 | -0.89(-4.70%) |
Jun 16, 2009 | 20.04 | 20.39 | 18.89 | 19.05 | 2,434,253 | -0.71(-3.60%) |
Jun 15, 2009 | 20.03 | 20.14 | 19.40 | 19.76 | 2,598,600 | -0.79(-3.84%) |
Jun 12, 2009 | 20.66 | 20.67 | 19.93 | 20.55 | 2,421,143 | -0.42(-2.02%) |
Jun 11, 2009 | 20.23 | 21.32 | 20.13 | 20.97 | 3,850,024 | +0.82(+4.06%) |
Jun 10, 2009 | 20.19 | 20.25 | 19.69 | 20.16 | 2,172,327 | +0.39(+2.00%) |
Jun 09, 2009 | 19.89 | 20.21 | 19.46 | 19.76 | 2,405,880 | +0.30(+1.54%) |
Jun 08, 2009 | 19.29 | 19.60 | 18.92 | 19.46 | 1,950,832 | -0.31(-1.58%) |
Jun 05, 2009 | 20.70 | 20.84 | 19.59 | 19.77 | 3,161,762 | -0.69(-3.36%) |
Jun 04, 2009 | 20.13 | 20.73 | 20.01 | 20.46 | 2,742,794 | +0.65(+3.30%) |
Jun 03, 2009 | 21.19 | 21.19 | 19.44 | 19.81 | 3,217,879 | -1.77(-8.18%) |
Jun 02, 2009 | 21.43 | 21.64 | 20.97 | 21.57 | 2,475,509 | -0.08(-0.35%) |
Jun 01, 2009 | 21.18 | 21.89 | 20.97 | 21.65 | 4,403,825 | +1.07(+5.20%) |
May 29, 2009 | 20.26 | 20.68 | 20.02 | 20.58 | 3,048,255 | +0.70(+3.52%) |
May 28, 2009 | 19.19 | 20.04 | 18.83 | 19.88 | 3,582,151 | +0.85(+4.48%) |
May 27, 2009 | 19.29 | 19.63 | 18.97 | 19.03 | 3,048,982 | -0.24(-1.22%) |
May 26, 2009 | 18.51 | 19.26 | 18.09 | 19.26 | 2,968,777 | +0.49(+2.63%) |
May 22, 2009 | 18.81 | 19.10 | 18.52 | 18.77 | 2,138,945 | +0.15(+0.79%) |
May 21, 2009 | 18.72 | 18.82 | 18.18 | 18.62 | 3,058,243 | -0.44(-2.32%) |
May 20, 2009 | 19.47 | 20.16 | 18.99 | 19.06 | 3,969,310 | -0.12(-0.64%) |
May 19, 2009 | 19.11 | 19.57 | 18.87 | 19.18 | 4,937,414 | +0.05(+0.28%) |
May 18, 2009 | 17.75 | 19.14 | 17.74 | 19.13 | 4,512,633 | +1.64(+9.39%) |
May 15, 2009 | 18.02 | 18.49 | 17.44 | 17.49 | 3,344,287 | -0.75(-4.13%) |
May 14, 2009 | 17.85 | 18.67 | 17.71 | 18.24 | 3,845,257 | -0.14(-0.74%) |
May 13, 2009 | 19.09 | 19.09 | 18.09 | 18.38 | 3,959,799 | -1.04(-5.36%) |
May 12, 2009 | 19.30 | 19.70 | 18.77 | 19.42 | 3,672,225 | +0.38(+1.98%) |
May 11, 2009 | 19.87 | 19.87 | 18.73 | 19.04 | 3,392,749 | -1.39(-6.80%) |
May 08, 2009 | 19.79 | 20.49 | 19.20 | 20.43 | 5,188,295 | +1.04(+5.37%) |
May 07, 2009 | 21.30 | 21.69 | 18.86 | 19.39 | 5,725,711 | -1.10(-5.37%) |
May 06, 2009 | 19.83 | 20.71 | 19.64 | 20.49 | 4,487,981 | +1.07(+5.52%) |
May 05, 2009 | 19.42 | 19.69 | 18.67 | 19.42 | 2,551,983 | -0.12(-0.63%) |
May 04, 2009 | 19.38 | 19.57 | 19.22 | 19.54 | 3,916,278 | +1.11(+6.00%) |