Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.65 | 18.74 | 18.46 | 18.60 | 2,221,489 | -0.09(-0.47%) |
Jul 30, 2009 | 18.78 | 18.95 | 18.67 | 18.69 | 2,155,514 | +0.04(+0.21%) |
Jul 29, 2009 | 18.69 | 18.75 | 18.53 | 18.65 | 3,430,868 | -0.15(-0.78%) |
Jul 28, 2009 | 18.74 | 18.89 | 18.64 | 18.80 | 2,275,589 | +0.06(+0.34%) |
Jul 27, 2009 | 18.68 | 18.79 | 18.53 | 18.73 | 3,228,464 | +0.14(+0.73%) |
Jul 24, 2009 | 18.55 | 18.61 | 18.46 | 18.60 | 1,862,452 | -0.08(-0.42%) |
Jul 23, 2009 | 18.44 | 18.85 | 18.42 | 18.67 | 5,472,606 | +0.28(+1.51%) |
Jul 22, 2009 | 18.55 | 18.60 | 18.36 | 18.40 | 2,682,689 | -0.13(-0.71%) |
Jul 21, 2009 | 18.49 | 18.58 | 18.39 | 18.53 | 2,745,875 | +0.16(+0.87%) |
Jul 20, 2009 | 18.27 | 18.38 | 18.17 | 18.37 | 3,077,477 | +0.70(+3.99%) |
Jul 17, 2009 | 17.64 | 17.70 | 17.57 | 17.66 | 2,053,984 | -0.25(-1.38%) |
Jul 16, 2009 | 17.82 | 17.96 | 17.77 | 17.91 | 1,997,375 | +0.17(+0.96%) |
Jul 15, 2009 | 17.82 | 17.84 | 17.67 | 17.74 | 3,023,544 | +0.04(+0.25%) |
Jul 14, 2009 | 17.60 | 17.90 | 17.47 | 17.70 | 4,349,226 | +0.16(+0.91%) |
Jul 13, 2009 | 17.29 | 17.56 | 17.23 | 17.54 | 2,874,713 | +0.45(+2.61%) |
Jul 10, 2009 | 16.99 | 17.22 | 16.99 | 17.09 | 2,459,388 | -0.31(-1.76%) |
Jul 09, 2009 | 17.34 | 17.49 | 17.21 | 17.40 | 3,900,695 | +0.47(+2.75%) |
Jul 08, 2009 | 16.96 | 16.99 | 16.83 | 16.93 | 2,797,943 | +0.24(+1.43%) |
Jul 07, 2009 | 16.87 | 16.90 | 16.68 | 16.69 | 2,071,113 | -0.38(-2.22%) |
Jul 06, 2009 | 16.78 | 17.09 | 16.78 | 17.07 | 2,231,741 | +0.14(+0.83%) |
Jul 02, 2009 | 17.02 | 17.02 | 16.82 | 16.93 | 3,152,993 | -0.58(-3.30%) |
Jul 01, 2009 | 17.29 | 17.59 | 17.29 | 17.51 | 3,303,209 | +0.34(+1.98%) |
Jun 30, 2009 | 17.31 | 17.35 | 17.02 | 17.17 | 3,033,182 | -0.06(-0.37%) |
Jun 29, 2009 | 17.09 | 17.26 | 16.99 | 17.23 | 2,867,895 | -0.16(-0.92%) |
Jun 26, 2009 | 17.31 | 17.43 | 17.14 | 17.39 | 3,908,083 | +0.14(+0.79%) |
Jun 25, 2009 | 17.07 | 17.31 | 17.04 | 17.26 | 5,626,295 | -0.30(-1.69%) |
Jun 24, 2009 | 17.72 | 17.83 | 17.45 | 17.55 | 2,889,901 | -0.13(-0.74%) |
Jun 23, 2009 | 17.70 | 17.72 | 17.57 | 17.68 | 3,444,859 | +0.34(+1.99%) |
Jun 22, 2009 | 17.60 | 17.61 | 17.28 | 17.34 | 2,918,119 | -0.40(-2.25%) |
Jun 19, 2009 | 17.83 | 17.90 | 17.66 | 17.74 | 3,371,941 | +0.07(+0.38%) |
Jun 18, 2009 | 17.58 | 17.83 | 17.53 | 17.67 | 3,416,415 | -0.04(-0.25%) |
Jun 17, 2009 | 17.59 | 17.78 | 17.56 | 17.71 | 4,457,504 | +0.19(+1.11%) |
Jun 16, 2009 | 17.70 | 17.76 | 17.49 | 17.52 | 3,858,872 | +0.19(+1.12%) |
Jun 15, 2009 | 17.59 | 17.59 | 17.24 | 17.32 | 3,752,354 | -0.44(-2.46%) |
Jun 12, 2009 | 17.61 | 17.93 | 17.55 | 17.76 | 7,289,861 | +0.75(+4.40%) |
Jun 11, 2009 | 16.88 | 17.15 | 16.35 | 17.01 | 4,769,140 | +0.67(+4.07%) |
Jun 10, 2009 | 16.59 | 16.61 | 16.20 | 16.35 | 2,796,527 | -0.03(-0.21%) |
Jun 09, 2009 | 16.45 | 16.45 | 16.24 | 16.38 | 3,305,951 | +0.20(+1.23%) |
Jun 08, 2009 | 16.00 | 16.22 | 15.96 | 16.18 | 3,586,298 | +0.14(+0.85%) |
Jun 05, 2009 | 16.32 | 16.32 | 15.98 | 16.05 | 3,808,292 | -0.16(-0.99%) |
Jun 04, 2009 | 16.22 | 16.33 | 16.09 | 16.21 | 2,722,640 | +0.04(+0.24%) |
Jun 03, 2009 | 16.28 | 16.31 | 16.09 | 16.17 | 4,870,598 | -0.33(-2.00%) |
Jun 02, 2009 | 16.34 | 16.58 | 16.32 | 16.50 | 3,412,568 | -0.12(-0.73%) |
Jun 01, 2009 | 16.60 | 16.77 | 16.54 | 16.62 | 2,934,583 | +0.24(+1.48%) |
May 29, 2009 | 16.44 | 16.47 | 16.24 | 16.38 | 3,554,471 | +0.10(+0.63%) |
May 28, 2009 | 16.42 | 16.44 | 16.15 | 16.27 | 4,015,125 | -0.10(-0.62%) |
May 27, 2009 | 16.43 | 16.57 | 16.31 | 16.38 | 5,063,876 | -0.03(-0.18%) |
May 26, 2009 | 16.14 | 16.49 | 16.13 | 16.41 | 6,464,754 | +0.31(+1.93%) |
May 22, 2009 | 16.21 | 16.26 | 16.07 | 16.09 | 4,960,572 | -0.09(-0.54%) |
May 21, 2009 | 16.12 | 16.29 | 16.03 | 16.18 | 7,046,506 | +0.20(+1.28%) |
May 20, 2009 | 16.12 | 16.15 | 15.95 | 15.98 | 6,128,547 | +0.17(+1.04%) |
May 19, 2009 | 15.89 | 15.91 | 15.77 | 15.81 | 7,458,454 | +0.07(+0.46%) |
May 18, 2009 | 15.66 | 15.76 | 15.51 | 15.74 | 5,281,943 | +0.30(+1.95%) |
May 15, 2009 | 15.66 | 15.69 | 15.35 | 15.44 | 5,624,862 | -0.19(-1.21%) |
May 14, 2009 | 15.63 | 15.74 | 15.55 | 15.63 | 8,216,351 | +0.22(+1.45%) |
May 13, 2009 | 15.79 | 15.82 | 15.37 | 15.40 | 5,872,522 | -0.14(-0.91%) |
May 12, 2009 | 15.51 | 15.65 | 15.38 | 15.55 | 7,357,624 | +0.51(+3.43%) |
May 11, 2009 | 15.03 | 15.14 | 14.95 | 15.03 | 3,897,685 | +0.01(+0.10%) |
May 08, 2009 | 15.04 | 15.05 | 14.93 | 15.02 | 5,902,518 | +0.08(+0.52%) |
May 07, 2009 | 14.96 | 15.05 | 14.84 | 14.94 | 4,645,959 | -0.15(-0.97%) |
May 06, 2009 | 15.23 | 15.25 | 14.91 | 15.08 | 5,339,900 | +0.24(+1.60%) |
May 05, 2009 | 14.93 | 15.01 | 14.75 | 14.85 | 3,719,823 | -0.19(-1.26%) |
May 04, 2009 | 14.98 | 15.07 | 14.77 | 15.04 | 4,742,165 | +0.17(+1.11%) |