Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.78 | 21.19 | 20.65 | 21.07 | 5,399,877 | -0.12(-0.56%) |
Jul 30, 2009 | 20.13 | 21.52 | 20.06 | 21.19 | 9,027,990 | +1.63(+8.33%) |
Jul 29, 2009 | 19.80 | 19.99 | 19.49 | 19.56 | 3,519,866 | -0.34(-1.71%) |
Jul 28, 2009 | 19.80 | 20.04 | 19.57 | 19.90 | 3,618,696 | -0.01(-0.06%) |
Jul 27, 2009 | 19.82 | 20.10 | 19.62 | 19.92 | 2,735,944 | +0.19(+0.94%) |
Jul 24, 2009 | 19.31 | 19.86 | 19.19 | 19.73 | 750 | +0.14(+0.73%) |
Jul 23, 2009 | 18.97 | 19.76 | 18.87 | 19.59 | 5,460,541 | +0.69(+3.63%) |
Jul 22, 2009 | 18.94 | 19.26 | 18.81 | 18.90 | 3,845,719 | -0.26(-1.37%) |
Jul 21, 2009 | 19.02 | 19.25 | 18.73 | 19.16 | 3,429,551 | +0.14(+0.75%) |
Jul 20, 2009 | 18.47 | 19.04 | 18.47 | 19.02 | 3,432,457 | +0.63(+3.41%) |
Jul 17, 2009 | 18.50 | 18.54 | 18.14 | 18.39 | 3,596,762 | -0.13(-0.71%) |
Jul 16, 2009 | 18.08 | 18.69 | 17.94 | 18.53 | 3,389,495 | +0.25(+1.37%) |
Jul 15, 2009 | 17.88 | 18.51 | 17.67 | 18.27 | 5,232,132 | +0.63(+3.55%) |
Jul 14, 2009 | 17.40 | 17.73 | 17.20 | 17.65 | 2,995,199 | +0.14(+0.82%) |
Jul 13, 2009 | 17.09 | 17.53 | 17.07 | 17.50 | 5,866,059 | +0.81(+4.83%) |
Jul 10, 2009 | 16.76 | 16.96 | 16.36 | 16.70 | 3,703,279 | -0.14(-0.82%) |
Jul 09, 2009 | 17.33 | 17.40 | 16.79 | 16.84 | 3,935,771 | -1.30(-7.18%) |
Jul 01, 2009 | 17.85 | 18.21 | 17.77 | 18.14 | 3,374,321 | +0.31(+1.74%) |
Jun 30, 2009 | 17.66 | 17.90 | 17.47 | 17.83 | 3,984,259 | +0.21(+1.19%) |
Jun 29, 2009 | 17.51 | 17.73 | 17.21 | 17.62 | 3,077,104 | +0.16(+0.92%) |
Jun 26, 2009 | 17.19 | 17.55 | 17.06 | 17.46 | 4,262,289 | +0.22(+1.28%) |
Jun 25, 2009 | 16.84 | 17.27 | 16.81 | 17.24 | 3,452,773 | +0.25(+1.48%) |
Jun 24, 2009 | 16.45 | 17.22 | 16.42 | 16.98 | 4,323,993 | +0.59(+3.61%) |
Jun 23, 2009 | 16.50 | 16.67 | 16.24 | 16.39 | 3,749,622 | +0.05(+0.29%) |
Jun 22, 2009 | 17.04 | 17.29 | 16.26 | 16.35 | 5,542,576 | -1.01(-5.85%) |
Jun 19, 2009 | 17.01 | 17.40 | 16.88 | 17.36 | 5,881,136 | +0.57(+3.41%) |
Jun 18, 2009 | 16.72 | 17.13 | 16.63 | 16.79 | 4,390,193 | +0.11(+0.64%) |
Jun 17, 2009 | 16.97 | 17.19 | 16.48 | 16.68 | 3,932,999 | -0.29(-1.72%) |
Jun 16, 2009 | 17.18 | 17.37 | 16.63 | 16.97 | 3,754,144 | -0.08(-0.49%) |
Jun 15, 2009 | 17.84 | 17.87 | 16.82 | 17.06 | 5,029,924 | -1.00(-5.55%) |
Jun 12, 2009 | 17.66 | 18.12 | 17.40 | 18.06 | 3,911,433 | +0.45(+2.58%) |
Jun 11, 2009 | 17.89 | 18.18 | 17.52 | 17.61 | 3,841,133 | -0.45(-2.48%) |
Jun 10, 2009 | 18.66 | 18.66 | 17.65 | 18.05 | 5,112,410 | -0.24(-1.34%) |
Jun 09, 2009 | 18.72 | 18.76 | 18.29 | 18.30 | 3,993,666 | -0.30(-1.61%) |
Jun 08, 2009 | 18.63 | 18.82 | 18.32 | 18.60 | 4,344,520 | +0.04(+0.23%) |
Jun 05, 2009 | 19.13 | 19.15 | 18.35 | 18.56 | 6,666,319 | -0.64(-3.36%) |
Jun 04, 2009 | 18.51 | 19.21 | 18.33 | 19.20 | 6,188,660 | +0.79(+4.31%) |
Jun 03, 2009 | 17.91 | 18.44 | 17.85 | 18.41 | 4,833,074 | +0.32(+1.78%) |
Jun 02, 2009 | 18.73 | 18.76 | 18.01 | 18.08 | 4,913,536 | -0.66(-3.54%) |
Jun 01, 2009 | 18.40 | 19.34 | 18.20 | 18.75 | 8,633,394 | +0.62(+3.43%) |
May 29, 2009 | 18.00 | 18.14 | 17.43 | 18.13 | 5,750,616 | +0.30(+1.71%) |
May 28, 2009 | 17.64 | 17.89 | 17.10 | 17.82 | 5,230,088 | +0.48(+2.75%) |
May 27, 2009 | 17.79 | 17.90 | 17.19 | 17.34 | 8,017,558 | -0.39(-2.19%) |
May 26, 2009 | 16.33 | 17.82 | 16.32 | 17.73 | 6,206,095 | +1.09(+6.57%) |
May 22, 2009 | 16.99 | 17.07 | 16.56 | 16.64 | 3,494,530 | -0.07(-0.43%) |
May 21, 2009 | 16.24 | 16.78 | 16.06 | 16.71 | 5,034,589 | +0.23(+1.38%) |
May 20, 2009 | 17.28 | 17.68 | 16.42 | 16.48 | 6,116,594 | -0.51(-2.99%) |
May 19, 2009 | 17.40 | 17.59 | 16.82 | 16.99 | 4,954,517 | -0.48(-2.73%) |
May 18, 2009 | 16.54 | 17.53 | 16.35 | 17.47 | 7,863,023 | +1.34(+8.33%) |
May 15, 2009 | 16.78 | 16.97 | 15.90 | 16.13 | 6,303,192 | -0.84(-4.96%) |
May 14, 2009 | 16.28 | 17.19 | 16.01 | 16.97 | 7,346,616 | +0.63(+3.87%) |
May 13, 2009 | 16.65 | 16.97 | 16.20 | 16.33 | 8,483,392 | -0.59(-3.49%) |
May 12, 2009 | 17.39 | 17.73 | 16.51 | 16.93 | 6,486,937 | -0.31(-1.80%) |
May 11, 2009 | 17.56 | 17.74 | 17.18 | 17.24 | 6,551,127 | -0.81(-4.47%) |
May 08, 2009 | 17.16 | 18.04 | 16.64 | 18.04 | 8,626,649 | +1.78(+10.96%) |
May 07, 2009 | 17.51 | 17.51 | 16.19 | 16.26 | 9,151,895 | -0.88(-5.14%) |
May 06, 2009 | 17.22 | 17.74 | 16.67 | 17.14 | 8,485,261 | -0.03(-0.17%) |
May 05, 2009 | 17.73 | 17.95 | 16.98 | 17.17 | 5,694,207 | -0.73(-4.07%) |
May 04, 2009 | 17.12 | 18.00 | 16.50 | 17.90 | 9,599,741 | +1.19(+7.15%) |