Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.75 | 21.29 | 20.75 | 21.06 | 4,682,830 | +0.23(+1.08%) |
Jul 30, 2009 | 20.08 | 21.00 | 20.04 | 20.83 | 6,502,048 | +0.97(+4.88%) |
Jul 29, 2009 | 19.91 | 20.10 | 19.64 | 19.87 | 3,930,894 | -0.26(-1.28%) |
Jul 28, 2009 | 20.05 | 20.19 | 19.83 | 20.12 | 2,566,922 | -0.10(-0.49%) |
Jul 27, 2009 | 20.24 | 20.41 | 20.04 | 20.22 | 2,682,222 | +0.10(+0.48%) |
Jul 24, 2009 | 19.96 | 20.13 | 19.70 | 20.13 | 2,916,539 | +0.03(+0.17%) |
Jul 23, 2009 | 19.43 | 20.13 | 19.34 | 20.09 | 5,574,155 | +0.66(+3.39%) |
Jul 22, 2009 | 19.15 | 19.66 | 19.15 | 19.43 | 3,331,592 | +0.12(+0.63%) |
Jul 21, 2009 | 19.50 | 19.87 | 18.90 | 19.31 | 5,848,808 | -0.01(-0.04%) |
Jul 20, 2009 | 19.12 | 19.40 | 18.97 | 19.32 | 5,730,183 | +0.34(+1.80%) |
Jul 17, 2009 | 18.70 | 19.20 | 18.69 | 18.98 | 6,286,448 | +0.11(+0.59%) |
Jul 16, 2009 | 18.05 | 18.95 | 18.03 | 18.87 | 13,108,254 | +1.21(+6.88%) |
Jul 15, 2009 | 17.15 | 17.66 | 17.14 | 17.65 | 5,266,658 | +0.75(+4.46%) |
Jul 14, 2009 | 16.68 | 17.00 | 16.59 | 16.90 | 3,476,466 | +0.21(+1.29%) |
Jul 13, 2009 | 16.17 | 16.73 | 16.15 | 16.68 | 5,211,088 | +0.62(+3.89%) |
Jul 10, 2009 | 15.99 | 16.18 | 15.78 | 16.06 | 3,456,625 | -0.07(-0.40%) |
Jul 09, 2009 | 16.14 | 16.24 | 15.96 | 16.12 | 2,311,371 | +0.11(+0.69%) |
Jul 08, 2009 | 15.97 | 16.11 | 15.84 | 16.01 | 4,569,971 | +0.08(+0.48%) |
Jul 07, 2009 | 16.48 | 16.48 | 15.92 | 15.94 | 3,940,338 | -0.54(-3.25%) |
Jul 06, 2009 | 16.08 | 16.51 | 15.92 | 16.47 | 3,613,374 | +0.33(+2.06%) |
Jul 02, 2009 | 16.49 | 16.76 | 16.14 | 16.14 | 2,830,925 | -0.62(-3.72%) |
Jul 01, 2009 | 16.79 | 16.96 | 16.65 | 16.76 | 3,290,629 | -0.05(-0.27%) |
Jun 30, 2009 | 16.83 | 17.01 | 16.64 | 16.81 | 4,428,785 | +0.02(+0.09%) |
Jun 29, 2009 | 16.68 | 16.91 | 16.51 | 16.79 | 2,962,725 | +0.11(+0.67%) |
Jun 26, 2009 | 16.75 | 16.84 | 16.60 | 16.68 | 4,607,406 | -0.10(-0.62%) |
Jun 25, 2009 | 16.47 | 16.79 | 16.42 | 16.79 | 3,571,575 | +0.33(+2.03%) |
Jun 24, 2009 | 16.07 | 16.62 | 15.99 | 16.45 | 5,385,382 | +0.56(+3.52%) |
Jun 23, 2009 | 15.96 | 15.98 | 15.73 | 15.89 | 5,298,825 | -0.06(-0.36%) |
Jun 22, 2009 | 16.19 | 16.28 | 15.94 | 15.95 | 5,551,904 | -0.44(-2.71%) |
Jun 19, 2009 | 16.53 | 16.58 | 16.27 | 16.40 | 5,378,642 | -0.05(-0.28%) |
Jun 18, 2009 | 16.58 | 16.82 | 16.41 | 16.44 | 3,604,359 | -0.11(-0.69%) |
Jun 17, 2009 | 16.44 | 16.71 | 16.24 | 16.56 | 3,797,321 | +0.07(+0.39%) |
Jun 16, 2009 | 16.98 | 16.98 | 16.46 | 16.49 | 4,451,856 | -0.47(-2.75%) |
Jun 15, 2009 | 17.21 | 17.21 | 16.73 | 16.96 | 3,176,914 | -0.32(-1.86%) |
Jun 12, 2009 | 17.52 | 17.52 | 17.18 | 17.28 | 5,546,391 | -0.12(-0.70%) |
Jun 11, 2009 | 17.37 | 17.64 | 17.35 | 17.40 | 3,117,476 | +0.08(+0.44%) |
Jun 10, 2009 | 17.56 | 17.58 | 16.94 | 17.33 | 5,436,089 | -0.10(-0.59%) |
Jun 09, 2009 | 17.04 | 17.50 | 16.91 | 17.43 | 3,945,477 | +0.47(+2.78%) |
Jun 08, 2009 | 16.91 | 17.09 | 16.62 | 16.96 | 4,127,535 | -0.29(-1.67%) |
Jun 05, 2009 | 17.56 | 17.61 | 17.06 | 17.25 | 4,524,245 | +0.02(+0.09%) |
Jun 04, 2009 | 17.14 | 17.33 | 16.95 | 17.23 | 3,401,395 | +0.15(+0.90%) |
Jun 03, 2009 | 17.33 | 17.38 | 16.81 | 17.08 | 4,313,459 | -0.39(-2.26%) |
Jun 02, 2009 | 17.55 | 17.63 | 17.42 | 17.47 | 4,002,753 | -0.16(-0.89%) |
Jun 01, 2009 | 17.30 | 17.72 | 17.17 | 17.63 | 3,102,193 | +0.60(+3.53%) |
May 29, 2009 | 17.02 | 17.03 | 16.66 | 17.03 | 3,318,756 | +0.15(+0.86%) |
May 28, 2009 | 16.98 | 17.03 | 16.44 | 16.88 | 4,014,097 | +0.11(+0.64%) |
May 27, 2009 | 17.23 | 17.35 | 16.74 | 16.78 | 3,167,661 | -0.46(-2.69%) |
May 26, 2009 | 17.02 | 17.33 | 16.79 | 17.24 | 5,296,172 | +0.15(+0.87%) |
May 22, 2009 | 16.92 | 17.29 | 16.83 | 17.09 | 2,366,149 | +0.23(+1.36%) |
May 21, 2009 | 17.27 | 17.27 | 16.69 | 16.86 | 5,197,320 | -0.56(-3.23%) |
May 20, 2009 | 17.22 | 17.92 | 17.12 | 17.42 | 7,407,261 | +0.32(+1.88%) |
May 19, 2009 | 16.85 | 17.25 | 16.75 | 17.10 | 4,118,920 | +0.22(+1.32%) |
May 18, 2009 | 16.32 | 16.90 | 16.30 | 16.88 | 3,182,490 | +0.72(+4.46%) |
May 15, 2009 | 16.32 | 16.53 | 16.01 | 16.16 | 3,971,614 | -0.08(-0.50%) |
May 14, 2009 | 15.98 | 16.43 | 15.94 | 16.24 | 3,239,423 | +0.20(+1.24%) |
May 13, 2009 | 16.45 | 16.46 | 15.99 | 16.04 | 5,530,350 | -0.69(-4.12%) |
May 12, 2009 | 16.81 | 16.89 | 16.41 | 16.73 | 4,282,955 | +0.06(+0.34%) |
May 11, 2009 | 16.89 | 16.97 | 16.50 | 16.67 | 4,414,967 | -0.45(-2.64%) |
May 08, 2009 | 16.88 | 17.15 | 16.67 | 17.12 | 4,981,282 | +0.51(+3.06%) |
May 07, 2009 | 17.52 | 17.94 | 16.57 | 16.61 | 6,934,345 | -0.97(-5.53%) |
May 06, 2009 | 17.70 | 17.74 | 17.27 | 17.59 | 4,824,878 | +0.06(+0.35%) |
May 05, 2009 | 17.89 | 17.90 | 17.30 | 17.53 | 4,201,700 | -0.28(-1.57%) |
May 04, 2009 | 17.73 | 17.84 | 17.65 | 17.81 | 4,742,139 | +0.95(+5.63%) |