Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.45 | 18.71 | 18.14 | 18.54 | 1,815,857 | +0.14(+0.77%) |
Jul 30, 2009 | 18.59 | 18.71 | 18.24 | 18.40 | 1,468,599 | +0.16(+0.86%) |
Jul 29, 2009 | 18.21 | 18.38 | 18.10 | 18.24 | 1,293,572 | -0.30(-1.61%) |
Jul 28, 2009 | 18.45 | 18.66 | 18.33 | 18.54 | 1,789,109 | -0.01(-0.08%) |
Jul 27, 2009 | 18.60 | 18.65 | 18.36 | 18.56 | 1,784,264 | -0.12(-0.64%) |
Jul 24, 2009 | 18.30 | 18.70 | 18.10 | 18.68 | 2,016 | +0.27(+1.46%) |
Jul 23, 2009 | 17.32 | 18.56 | 16.91 | 18.41 | 3,683,944 | +1.20(+6.95%) |
Jul 22, 2009 | 18.08 | 18.08 | 16.99 | 17.21 | 4,613,104 | -0.32(-1.83%) |
Jul 21, 2009 | 17.47 | 17.59 | 17.23 | 17.53 | 2,900,661 | +0.28(+1.60%) |
Jul 20, 2009 | 16.95 | 17.32 | 16.89 | 17.26 | 2,335,096 | +0.34(+1.99%) |
Jul 17, 2009 | 16.69 | 17.01 | 16.49 | 16.92 | 2,145,866 | +0.16(+0.98%) |
Jul 16, 2009 | 16.28 | 16.83 | 16.19 | 16.75 | 3,646,661 | -0.16(-0.97%) |
Jul 15, 2009 | 16.20 | 16.99 | 16.19 | 16.92 | 2,363,618 | +0.94(+5.90%) |
Jul 14, 2009 | 15.81 | 15.99 | 15.63 | 15.98 | 1,230,470 | +0.21(+1.33%) |
Jul 13, 2009 | 15.51 | 15.80 | 15.51 | 15.77 | 2,332,313 | +0.18(+1.15%) |
Jul 10, 2009 | 15.53 | 15.90 | 15.50 | 15.59 | 1,998,989 | -0.10(-0.67%) |
Jul 09, 2009 | 15.46 | 15.89 | 15.33 | 15.69 | 3,301,028 | +0.31(+1.99%) |
Jul 08, 2009 | 15.67 | 15.69 | 15.14 | 15.39 | 2,957,500 | -0.12(-0.77%) |
Jul 07, 2009 | 15.98 | 16.08 | 15.48 | 15.51 | 2,258,570 | -0.63(-3.89%) |
Jul 06, 2009 | 16.04 | 16.27 | 15.74 | 16.13 | 2,531,046 | +0.16(+1.03%) |
Jul 02, 2009 | 17.26 | 17.64 | 15.97 | 15.97 | 2,850,060 | -1.67(-9.46%) |
Jul 01, 2009 | 17.70 | 18.09 | 17.45 | 17.64 | 2,812,575 | -0.03(-0.17%) |
Jun 30, 2009 | 17.45 | 17.74 | 17.38 | 17.67 | 2,908,268 | +0.20(+1.16%) |
Jun 29, 2009 | 17.31 | 17.61 | 17.07 | 17.47 | 1,748,202 | +0.11(+0.65%) |
Jun 26, 2009 | 17.13 | 17.47 | 17.02 | 17.35 | 2,916,777 | +0.18(+1.05%) |
Jun 25, 2009 | 16.72 | 17.20 | 16.69 | 17.17 | 2,786,434 | +0.87(+5.32%) |
Jun 24, 2009 | 16.22 | 16.46 | 16.14 | 16.31 | 1,228,473 | +0.24(+1.49%) |
Jun 23, 2009 | 16.27 | 16.38 | 15.90 | 16.07 | 1,390,517 | -0.08(-0.51%) |
Jun 22, 2009 | 16.41 | 16.49 | 16.15 | 16.15 | 1,432,281 | -0.38(-2.31%) |
Jun 19, 2009 | 16.76 | 16.92 | 16.44 | 16.53 | 2,627,268 | -0.03(-0.18%) |
Jun 18, 2009 | 16.37 | 16.61 | 16.25 | 16.56 | 1,294,135 | +0.11(+0.68%) |
Jun 17, 2009 | 16.17 | 16.60 | 15.98 | 16.45 | 1,673,411 | +0.25(+1.52%) |
Jun 16, 2009 | 16.52 | 16.66 | 16.16 | 16.20 | 1,759,045 | -0.28(-1.68%) |
Jun 15, 2009 | 16.59 | 16.80 | 16.28 | 16.48 | 2,183,853 | -0.35(-2.09%) |
Jun 12, 2009 | 17.09 | 17.09 | 16.51 | 16.83 | 2,458,598 | -0.35(-2.05%) |
Jun 11, 2009 | 17.11 | 17.36 | 17.10 | 17.18 | 1,917,598 | +0.13(+0.75%) |
Jun 10, 2009 | 17.61 | 17.62 | 16.80 | 17.05 | 1,972,591 | -0.26(-1.51%) |
Jun 09, 2009 | 17.38 | 17.51 | 17.14 | 17.32 | 2,295,801 | +0.02(+0.13%) |
Jun 08, 2009 | 16.87 | 17.47 | 16.87 | 17.29 | 1,942,636 | +0.20(+1.18%) |
Jun 05, 2009 | 16.82 | 17.29 | 16.75 | 17.09 | 2,909,057 | +0.58(+3.49%) |
Jun 04, 2009 | 16.69 | 16.76 | 16.27 | 16.52 | 1,895,059 | -0.04(-0.27%) |
Jun 03, 2009 | 16.99 | 17.14 | 16.44 | 16.56 | 2,184,379 | -0.55(-3.23%) |
Jun 02, 2009 | 16.83 | 17.27 | 16.81 | 17.11 | 1,783,674 | +0.19(+1.15%) |
Jun 01, 2009 | 16.26 | 16.96 | 16.13 | 16.92 | 2,075,885 | +0.92(+5.75%) |
May 29, 2009 | 15.83 | 16.11 | 15.70 | 16.00 | 1,856,340 | +0.21(+1.33%) |
May 28, 2009 | 16.03 | 16.19 | 15.33 | 15.79 | 2,364,312 | -0.04(-0.28%) |
May 27, 2009 | 16.43 | 16.56 | 15.83 | 15.83 | 2,030,545 | -0.61(-3.68%) |
May 26, 2009 | 15.51 | 16.65 | 15.49 | 16.44 | 3,335,536 | +0.25(+1.52%) |
May 22, 2009 | 16.40 | 16.51 | 16.07 | 16.19 | 1,508,494 | -0.20(-1.23%) |
May 21, 2009 | 16.65 | 16.65 | 16.22 | 16.40 | 2,568,435 | -0.40(-2.40%) |
May 20, 2009 | 16.99 | 17.22 | 16.75 | 16.80 | 1,827,122 | -0.07(-0.40%) |
May 19, 2009 | 16.83 | 17.08 | 16.58 | 16.87 | 1,757,834 | -0.01(-0.04%) |
May 18, 2009 | 16.52 | 16.89 | 16.21 | 16.87 | 1,905,232 | +0.54(+3.28%) |
May 15, 2009 | 16.45 | 16.67 | 16.27 | 16.34 | 2,324,282 | -0.18(-1.08%) |
May 14, 2009 | 16.55 | 16.66 | 16.29 | 16.52 | 1,567,879 | +0.05(+0.32%) |
May 13, 2009 | 16.95 | 17.02 | 16.36 | 16.46 | 3,591,844 | -0.80(-4.65%) |
May 12, 2009 | 17.86 | 17.93 | 17.08 | 17.27 | 3,536,713 | -0.45(-2.56%) |
May 11, 2009 | 17.70 | 18.03 | 17.57 | 17.72 | 3,624,615 | +0.02(+0.13%) |
May 08, 2009 | 17.70 | 17.86 | 17.45 | 17.70 | 1,810,576 | +0.26(+1.51%) |
May 07, 2009 | 17.86 | 17.86 | 17.36 | 17.44 | 3,043,853 | -0.31(-1.74%) |
May 06, 2009 | 17.72 | 17.86 | 17.49 | 17.74 | 2,851,825 | +0.23(+1.32%) |
May 05, 2009 | 17.60 | 17.91 | 17.32 | 17.51 | 2,447,968 | -0.18(-1.01%) |
May 04, 2009 | 17.51 | 17.70 | 17.50 | 17.69 | 3,055,095 | +0.01(+0.08%) |