Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.95 | 18.45 | 17.84 | 18.27 | 7,687,670 | +0.36(+1.98%) |
Jul 30, 2009 | 18.27 | 18.54 | 17.65 | 17.91 | 12,465,699 | -0.10(-0.54%) |
Jul 29, 2009 | 18.10 | 18.14 | 17.70 | 18.01 | 9,467,892 | -0.17(-0.91%) |
Jul 28, 2009 | 18.16 | 18.53 | 17.93 | 18.18 | 8,940,491 | -0.11(-0.60%) |
Jul 27, 2009 | 18.14 | 18.31 | 17.78 | 18.29 | 6,298,323 | +0.21(+1.14%) |
Jul 24, 2009 | 17.82 | 18.10 | 17.55 | 18.08 | 7,757,516 | +0.04(+0.22%) |
Jul 23, 2009 | 17.56 | 18.13 | 17.34 | 18.04 | 10,226,580 | +0.38(+2.17%) |
Jul 22, 2009 | 17.15 | 17.71 | 16.94 | 17.66 | 8,863,975 | +0.51(+2.97%) |
Jul 21, 2009 | 17.12 | 17.21 | 16.70 | 17.15 | 9,108,937 | -0.06(-0.33%) |
Jul 20, 2009 | 17.05 | 17.36 | 16.94 | 17.20 | 9,143,795 | +0.20(+1.18%) |
Jul 17, 2009 | 16.92 | 17.05 | 16.56 | 17.00 | 8,592,359 | +0.09(+0.54%) |
Jul 16, 2009 | 16.42 | 16.98 | 16.26 | 16.91 | 10,431,250 | +0.48(+2.89%) |
Jul 15, 2009 | 16.35 | 16.62 | 16.20 | 16.43 | 17,978,126 | +0.47(+2.94%) |
Jul 14, 2009 | 15.71 | 16.09 | 15.67 | 15.96 | 14,433,457 | +0.51(+3.30%) |
Jul 13, 2009 | 15.07 | 15.48 | 14.64 | 15.46 | 10,959,990 | +0.52(+3.49%) |
Jul 10, 2009 | 15.01 | 15.21 | 14.69 | 14.93 | 9,823,958 | -0.17(-1.14%) |
Jul 09, 2009 | 14.85 | 15.21 | 14.64 | 15.11 | 14,126,243 | +0.70(+4.89%) |
Jul 08, 2009 | 14.57 | 14.69 | 14.18 | 14.40 | 9,719,604 | -0.18(-1.22%) |
Jul 07, 2009 | 14.96 | 15.26 | 14.56 | 14.58 | 11,109,579 | -0.37(-2.45%) |
Jul 06, 2009 | 14.65 | 15.09 | 14.56 | 14.95 | 10,710,759 | +0.30(+2.07%) |
Jul 02, 2009 | 14.65 | 14.93 | 14.61 | 14.64 | 13,283,045 | -0.15(-1.01%) |
Jul 01, 2009 | 14.53 | 15.11 | 14.41 | 14.79 | 11,535,972 | +0.32(+2.22%) |
Jun 30, 2009 | 14.31 | 14.56 | 14.17 | 14.47 | 10,249,788 | +0.25(+1.77%) |
Jun 29, 2009 | 14.18 | 14.37 | 13.98 | 14.22 | 5,774,362 | -0.01(-0.04%) |
Jun 26, 2009 | 13.97 | 14.52 | 13.97 | 14.22 | 11,052,718 | +0.13(+0.89%) |
Jun 25, 2009 | 14.00 | 14.14 | 13.47 | 14.10 | 8,598,117 | +0.44(+3.23%) |
Jun 24, 2009 | 13.64 | 13.85 | 13.41 | 13.66 | 16,387,623 | +0.11(+0.80%) |
Jun 23, 2009 | 13.75 | 13.86 | 13.20 | 13.55 | 11,352,454 | -0.23(-1.66%) |
Jun 22, 2009 | 14.37 | 14.55 | 13.77 | 13.78 | 13,677,010 | -0.73(-5.06%) |
Jun 19, 2009 | 14.56 | 14.69 | 14.38 | 14.51 | 7,558,975 | +0.14(+1.00%) |
Jun 18, 2009 | 14.43 | 14.62 | 14.29 | 14.37 | 5,902,697 | -0.06(-0.44%) |
Jun 17, 2009 | 14.43 | 14.62 | 13.99 | 14.43 | 6,873,405 | +0.11(+0.76%) |
Jun 16, 2009 | 14.67 | 14.77 | 14.24 | 14.32 | 6,722,858 | -0.29(-2.00%) |
Jun 15, 2009 | 14.76 | 14.76 | 14.17 | 14.61 | 7,414,715 | -0.22(-1.47%) |
Jun 12, 2009 | 15.11 | 15.23 | 14.56 | 14.83 | 8,783,709 | -0.29(-1.90%) |
Jun 11, 2009 | 15.29 | 15.51 | 15.09 | 15.12 | 10,707,493 | -0.23(-1.49%) |
Jun 10, 2009 | 15.63 | 15.67 | 15.15 | 15.35 | 8,714,499 | -0.07(-0.45%) |
Jun 09, 2009 | 15.33 | 15.57 | 15.12 | 15.41 | 10,146,754 | +0.27(+1.78%) |
Jun 08, 2009 | 15.11 | 15.35 | 14.86 | 15.15 | 8,126,335 | -0.03(-0.23%) |
Jun 05, 2009 | 15.86 | 16.05 | 15.11 | 15.18 | 10,561,525 | -0.68(-4.26%) |
Jun 04, 2009 | 15.56 | 15.99 | 15.43 | 15.86 | 9,341,720 | +0.28(+1.80%) |
Jun 03, 2009 | 15.86 | 15.93 | 15.40 | 15.58 | 8,699,185 | -0.42(-2.65%) |
Jun 02, 2009 | 16.70 | 16.85 | 15.86 | 16.00 | 12,637,536 | -0.88(-5.19%) |
Jun 01, 2009 | 15.75 | 17.01 | 15.70 | 16.88 | 14,035,955 | +1.40(+9.07%) |
May 29, 2009 | 15.33 | 15.57 | 15.11 | 15.47 | 8,619,959 | +0.13(+0.82%) |
May 28, 2009 | 15.38 | 15.60 | 14.76 | 15.35 | 8,577,302 | +0.09(+0.60%) |
May 27, 2009 | 15.33 | 15.75 | 15.08 | 15.25 | 10,971,371 | -0.10(-0.63%) |
May 26, 2009 | 14.31 | 15.43 | 14.31 | 15.35 | 8,125,453 | +0.73(+4.98%) |
May 22, 2009 | 14.78 | 14.93 | 14.48 | 14.62 | 5,790,025 | -0.17(-1.12%) |
May 21, 2009 | 14.99 | 15.12 | 14.57 | 14.79 | 8,698,471 | -0.43(-2.82%) |
May 20, 2009 | 15.55 | 15.97 | 15.13 | 15.22 | 8,109,788 | -0.17(-1.08%) |
May 19, 2009 | 15.03 | 15.70 | 14.83 | 15.39 | 6,928,844 | +0.36(+2.40%) |
May 18, 2009 | 14.64 | 15.06 | 14.54 | 15.03 | 5,951,849 | +0.56(+3.88%) |
May 15, 2009 | 14.62 | 14.88 | 14.41 | 14.46 | 6,421,989 | -0.15(-1.06%) |
May 14, 2009 | 14.33 | 14.80 | 14.23 | 14.62 | 7,968,968 | +0.38(+2.70%) |
May 13, 2009 | 14.17 | 14.44 | 14.11 | 14.23 | 9,725,787 | -0.27(-1.86%) |
May 12, 2009 | 14.97 | 15.08 | 14.13 | 14.50 | 8,358,703 | -0.34(-2.28%) |
May 11, 2009 | 14.72 | 15.04 | 14.33 | 14.84 | 9,542,290 | -0.16(-1.07%) |
May 08, 2009 | 15.60 | 15.70 | 14.85 | 15.00 | 13,083,747 | -0.40(-2.60%) |
May 07, 2009 | 16.45 | 16.62 | 15.00 | 15.40 | 10,124,671 | -1.01(-6.15%) |
May 06, 2009 | 16.30 | 16.57 | 16.05 | 16.41 | 7,371,980 | +0.11(+0.70%) |
May 05, 2009 | 16.71 | 16.71 | 16.02 | 16.30 | 8,637,896 | -0.37(-2.20%) |
May 04, 2009 | 16.57 | 16.69 | 15.56 | 16.66 | 10,254,805 | +1.02(+6.52%) |