Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.64 | 19.64 | 19.14 | 19.17 | 3,086,799 | -0.19(-0.97%) |
Jul 30, 2009 | 19.08 | 20.50 | 18.56 | 19.36 | 6,629,123 | +0.58(+3.08%) |
Jul 29, 2009 | 19.48 | 19.50 | 18.63 | 18.78 | 1,863,345 | -0.66(-3.40%) |
Jul 28, 2009 | 19.81 | 19.96 | 19.42 | 19.45 | 1,015,150 | -0.60(-3.00%) |
Jul 27, 2009 | 19.84 | 20.15 | 19.75 | 20.05 | 1,431,370 | +0.34(+1.72%) |
Jul 24, 2009 | 19.21 | 19.75 | 19.17 | 19.71 | 505 | +0.44(+2.26%) |
Jul 23, 2009 | 18.24 | 19.38 | 18.24 | 19.27 | 2,557,248 | +1.02(+5.60%) |
Jul 22, 2009 | 18.40 | 18.58 | 18.10 | 18.25 | 2,132,175 | -0.39(-2.10%) |
Jul 21, 2009 | 18.67 | 18.78 | 18.51 | 18.64 | 1,011,421 | +0.11(+0.61%) |
Jul 20, 2009 | 18.60 | 18.60 | 18.36 | 18.53 | 1,099,646 | +0.02(+0.08%) |
Jul 17, 2009 | 18.45 | 18.56 | 18.23 | 18.51 | 1,192,784 | +0.06(+0.33%) |
Jul 16, 2009 | 18.16 | 18.60 | 17.98 | 18.45 | 1,041,667 | +0.19(+1.03%) |
Jul 15, 2009 | 17.78 | 18.41 | 17.56 | 18.27 | 1,774,080 | +0.75(+4.29%) |
Jul 14, 2009 | 17.60 | 17.60 | 17.23 | 17.51 | 1,068,130 | -0.13(-0.72%) |
Jul 13, 2009 | 17.31 | 17.65 | 17.23 | 17.64 | 1,463,103 | +0.82(+4.87%) |
Jul 10, 2009 | 16.92 | 17.06 | 16.59 | 16.82 | 1,282,618 | -0.37(-2.14%) |
Jul 09, 2009 | 16.88 | 17.35 | 16.76 | 17.19 | 1,748,960 | +0.60(+3.62%) |
Jul 08, 2009 | 16.79 | 17.12 | 16.27 | 16.59 | 1,923,148 | -0.12(-0.72%) |
Jul 07, 2009 | 17.04 | 17.38 | 16.70 | 16.71 | 1,496,407 | -0.52(-3.01%) |
Jul 06, 2009 | 17.39 | 17.43 | 17.12 | 17.23 | 1,606,631 | -0.25(-1.42%) |
Jul 02, 2009 | 17.92 | 17.96 | 17.48 | 17.48 | 1,520,896 | -0.60(-3.33%) |
Jul 01, 2009 | 18.12 | 18.35 | 18.01 | 18.08 | 1,894,499 | -0.02(-0.12%) |
Jun 30, 2009 | 18.33 | 18.42 | 17.92 | 18.10 | 1,444,453 | -0.26(-1.39%) |
Jun 29, 2009 | 18.23 | 18.50 | 17.96 | 18.36 | 897,219 | +0.27(+1.50%) |
Jun 26, 2009 | 18.23 | 18.36 | 18.07 | 18.09 | 1,378,122 | -0.18(-0.99%) |
Jun 25, 2009 | 17.74 | 18.27 | 17.73 | 18.27 | 1,504,993 | +0.41(+2.32%) |
Jun 24, 2009 | 17.66 | 17.91 | 17.44 | 17.85 | 2,143,979 | +0.32(+1.84%) |
Jun 23, 2009 | 17.65 | 17.73 | 17.34 | 17.53 | 1,348,683 | +0.17(+1.00%) |
Jun 22, 2009 | 17.75 | 18.15 | 17.35 | 17.36 | 1,724,769 | -0.91(-4.98%) |
Jun 19, 2009 | 17.75 | 18.29 | 17.70 | 18.27 | 2,304,027 | +0.70(+3.98%) |
Jun 18, 2009 | 17.49 | 17.76 | 17.42 | 17.57 | 1,774,035 | +0.05(+0.26%) |
Jun 17, 2009 | 17.89 | 17.96 | 17.49 | 17.52 | 1,484,594 | -0.37(-2.06%) |
Jun 16, 2009 | 17.98 | 18.19 | 17.89 | 17.89 | 1,316,607 | -0.05(-0.25%) |
Jun 15, 2009 | 18.34 | 18.52 | 17.92 | 17.93 | 1,650,330 | -0.56(-3.05%) |
Jun 12, 2009 | 18.88 | 18.90 | 18.19 | 18.50 | 1,258,160 | -0.49(-2.57%) |
Jun 11, 2009 | 18.93 | 19.16 | 18.73 | 18.99 | 2,245,953 | +0.14(+0.72%) |
Jun 10, 2009 | 17.99 | 18.87 | 17.99 | 18.85 | 4,122,539 | +1.01(+5.69%) |
Jun 09, 2009 | 18.45 | 18.48 | 17.71 | 17.84 | 2,288,724 | -0.47(-2.58%) |
Jun 08, 2009 | 18.29 | 18.43 | 18.18 | 18.31 | 2,390,310 | -0.41(-2.17%) |
Jun 05, 2009 | 18.39 | 18.81 | 18.39 | 18.72 | 3,472,043 | +0.34(+1.84%) |
Jun 04, 2009 | 18.15 | 18.60 | 18.03 | 18.38 | 2,535,241 | +0.30(+1.66%) |
Jun 03, 2009 | 17.81 | 18.16 | 17.62 | 18.08 | 2,632,788 | +0.15(+0.84%) |
Jun 02, 2009 | 17.78 | 18.19 | 17.77 | 17.93 | 2,198,732 | +0.09(+0.51%) |
Jun 01, 2009 | 18.01 | 18.37 | 17.66 | 17.84 | 2,608,755 | +0.08(+0.47%) |
May 29, 2009 | 17.42 | 17.75 | 17.14 | 17.75 | 1,390,835 | +0.34(+1.94%) |
May 28, 2009 | 17.01 | 17.53 | 16.84 | 17.42 | 1,930,979 | +0.59(+3.48%) |
May 27, 2009 | 17.80 | 17.84 | 16.82 | 16.83 | 1,829,108 | -0.88(-4.96%) |
May 26, 2009 | 16.82 | 17.78 | 16.73 | 17.71 | 1,995,122 | +0.77(+4.52%) |
May 22, 2009 | 16.57 | 17.26 | 16.45 | 16.94 | 1,873,238 | +0.41(+2.50%) |
May 21, 2009 | 16.73 | 16.83 | 16.27 | 16.53 | 3,497,037 | -0.41(-2.44%) |
May 20, 2009 | 17.92 | 18.03 | 16.91 | 16.94 | 2,628,302 | -0.72(-4.08%) |
May 19, 2009 | 17.81 | 18.20 | 17.46 | 17.66 | 1,330,193 | -0.17(-0.93%) |
May 18, 2009 | 17.42 | 17.91 | 17.15 | 17.83 | 1,881,199 | +0.86(+5.09%) |
May 15, 2009 | 17.42 | 17.46 | 16.79 | 16.97 | 2,190,784 | -0.49(-2.80%) |
May 14, 2009 | 16.56 | 17.64 | 16.55 | 17.45 | 2,047,078 | +0.82(+4.92%) |
May 13, 2009 | 16.86 | 17.30 | 16.54 | 16.63 | 2,892,225 | -0.88(-5.02%) |
May 12, 2009 | 17.66 | 17.99 | 17.36 | 17.51 | 2,788,174 | -0.20(-1.15%) |
May 11, 2009 | 17.66 | 18.86 | 17.66 | 17.72 | 2,993,527 | -1.53(-7.96%) |
May 08, 2009 | 18.14 | 19.41 | 18.14 | 19.25 | 2,832,194 | +1.33(+7.42%) |
May 07, 2009 | 19.40 | 19.83 | 17.84 | 17.92 | 4,074,161 | -1.22(-6.36%) |
May 06, 2009 | 18.48 | 19.29 | 18.39 | 19.14 | 2,678,179 | +0.67(+3.62%) |
May 05, 2009 | 17.57 | 18.87 | 17.46 | 18.47 | 3,861,112 | +1.03(+5.90%) |
May 04, 2009 | 16.87 | 17.53 | 16.75 | 17.44 | 5,244,414 | -0.15(-0.85%) |