Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.84 | 20.03 | 19.63 | 19.83 | 3,826,123 | -0.05(-0.23%) |
Jul 30, 2009 | 19.51 | 20.15 | 19.46 | 19.88 | 3,322,760 | +0.72(+3.74%) |
Jul 29, 2009 | 19.27 | 19.41 | 19.01 | 19.16 | 2,056,432 | -0.24(-1.25%) |
Jul 28, 2009 | 19.30 | 19.48 | 19.11 | 19.40 | 2,513,652 | +0.07(+0.39%) |
Jul 27, 2009 | 19.15 | 19.47 | 19.02 | 19.33 | 3,717,630 | +0.18(+0.97%) |
Jul 24, 2009 | 18.88 | 19.20 | 18.64 | 19.14 | 5,238 | +0.13(+0.70%) |
Jul 23, 2009 | 18.30 | 19.23 | 18.24 | 19.01 | 5,062,281 | +0.73(+3.98%) |
Jul 22, 2009 | 17.99 | 18.54 | 17.97 | 18.28 | 3,376,601 | +0.02(+0.13%) |
Jul 21, 2009 | 18.47 | 18.47 | 17.87 | 18.26 | 5,179,639 | -0.05(-0.28%) |
Jul 20, 2009 | 17.91 | 18.39 | 17.86 | 18.31 | 2,923,747 | +0.62(+3.53%) |
Jul 17, 2009 | 18.06 | 18.10 | 17.55 | 17.69 | 2,519,878 | -0.48(-2.67%) |
Jul 16, 2009 | 17.89 | 18.32 | 17.61 | 18.17 | 2,782,349 | +0.21(+1.16%) |
Jul 15, 2009 | 17.67 | 18.22 | 17.50 | 17.96 | 3,062,922 | +0.64(+3.70%) |
Jul 14, 2009 | 17.17 | 17.48 | 16.87 | 17.32 | 4,888,874 | +0.21(+1.21%) |
Jul 13, 2009 | 16.68 | 17.23 | 16.68 | 17.12 | 6,806,876 | +0.62(+3.78%) |
Jul 10, 2009 | 16.37 | 16.59 | 16.06 | 16.49 | 1,947,378 | -0.02(-0.14%) |
Jul 09, 2009 | 16.95 | 17.02 | 16.49 | 16.52 | 2,233,320 | -0.32(-1.89%) |
Jul 08, 2009 | 17.09 | 17.15 | 16.35 | 16.83 | 4,106,286 | -0.16(-0.95%) |
Jul 07, 2009 | 17.73 | 17.73 | 16.94 | 16.99 | 3,527,018 | -0.69(-3.88%) |
Jul 06, 2009 | 17.14 | 17.73 | 16.98 | 17.68 | 4,597,559 | +0.43(+2.51%) |
Jul 02, 2009 | 17.95 | 17.99 | 17.23 | 17.25 | 4,060,399 | -0.96(-5.29%) |
Jul 01, 2009 | 18.03 | 18.33 | 17.99 | 18.21 | 2,914,735 | +0.31(+1.74%) |
Jun 30, 2009 | 17.92 | 18.09 | 17.77 | 17.90 | 3,281,199 | +0.10(+0.58%) |
Jun 29, 2009 | 17.84 | 17.96 | 17.53 | 17.80 | 4,057,026 | -0.01(-0.06%) |
Jun 26, 2009 | 17.61 | 17.95 | 17.45 | 17.81 | 4,082,169 | +0.15(+0.85%) |
Jun 25, 2009 | 17.19 | 17.66 | 17.15 | 17.66 | 3,243,212 | +0.23(+1.32%) |
Jun 24, 2009 | 17.57 | 17.58 | 17.20 | 17.43 | 7,664,423 | +0.09(+0.53%) |
Jun 23, 2009 | 17.42 | 17.64 | 17.12 | 17.34 | 3,213,280 | +0.13(+0.74%) |
Jun 22, 2009 | 17.83 | 18.02 | 17.17 | 17.21 | 3,537,124 | -0.95(-5.21%) |
Jun 19, 2009 | 18.18 | 18.25 | 17.88 | 18.16 | 2,238,532 | +0.18(+1.00%) |
Jun 18, 2009 | 17.95 | 18.14 | 17.69 | 17.98 | 3,018,337 | +0.12(+0.68%) |
Jun 17, 2009 | 18.17 | 18.30 | 17.65 | 17.86 | 3,715,031 | -0.35(-1.90%) |
Jun 16, 2009 | 18.59 | 18.69 | 17.91 | 18.20 | 3,894,242 | -0.34(-1.84%) |
Jun 15, 2009 | 19.19 | 19.29 | 18.23 | 18.54 | 3,688,931 | -0.92(-4.74%) |
Jun 12, 2009 | 18.76 | 19.47 | 18.65 | 19.47 | 3,058,023 | +0.68(+3.63%) |
Jun 11, 2009 | 19.18 | 19.32 | 18.73 | 18.78 | 4,702,484 | -0.39(-2.05%) |
Jun 10, 2009 | 19.75 | 19.81 | 18.69 | 19.18 | 4,110,755 | -0.34(-1.75%) |
Jun 09, 2009 | 19.77 | 19.78 | 19.41 | 19.52 | 4,359,688 | +0.00(+0.00%) |
Jun 08, 2009 | 19.59 | 19.89 | 19.33 | 19.52 | 6,164,106 | -0.36(-1.83%) |
Jun 05, 2009 | 20.25 | 20.26 | 19.54 | 19.88 | 4,847,341 | -0.05(-0.26%) |
Jun 04, 2009 | 19.47 | 20.11 | 19.33 | 19.93 | 3,474,805 | +0.62(+3.20%) |
Jun 03, 2009 | 19.26 | 19.36 | 19.01 | 19.32 | 3,497,626 | -0.03(-0.18%) |
Jun 02, 2009 | 19.48 | 19.64 | 19.20 | 19.35 | 4,843,826 | -0.41(-2.07%) |
Jun 01, 2009 | 19.25 | 20.20 | 19.05 | 19.76 | 6,603,094 | +0.96(+5.13%) |
May 29, 2009 | 18.47 | 18.84 | 18.11 | 18.80 | 2,932,484 | +0.60(+3.30%) |
May 28, 2009 | 18.23 | 18.43 | 17.72 | 18.20 | 4,153,146 | +0.25(+1.38%) |
May 27, 2009 | 18.61 | 18.74 | 17.84 | 17.95 | 4,399,631 | -0.68(-3.63%) |
May 26, 2009 | 17.48 | 18.79 | 17.40 | 18.62 | 4,360,449 | +1.04(+5.94%) |
May 22, 2009 | 18.26 | 18.26 | 17.55 | 17.58 | 2,892,150 | -0.44(-2.47%) |
May 21, 2009 | 17.65 | 18.22 | 17.50 | 18.02 | 4,650,447 | +0.05(+0.29%) |
May 20, 2009 | 18.59 | 18.88 | 17.87 | 17.97 | 5,920,373 | -0.14(-0.80%) |
May 19, 2009 | 18.55 | 18.64 | 17.88 | 18.11 | 5,039,209 | -0.35(-1.91%) |
May 18, 2009 | 17.28 | 18.59 | 17.26 | 18.47 | 4,810,215 | +1.37(+8.04%) |
May 15, 2009 | 17.59 | 17.75 | 16.76 | 17.09 | 3,643,959 | -0.59(-3.36%) |
May 14, 2009 | 17.03 | 17.97 | 16.74 | 17.69 | 4,490,815 | +0.41(+2.37%) |
May 13, 2009 | 17.87 | 17.91 | 17.00 | 17.28 | 4,966,907 | -1.21(-6.56%) |
May 12, 2009 | 18.73 | 18.87 | 17.70 | 18.49 | 5,511,469 | -0.05(-0.28%) |
May 11, 2009 | 18.69 | 19.03 | 18.48 | 18.54 | 6,035,269 | -0.73(-3.80%) |
May 08, 2009 | 18.33 | 19.40 | 18.07 | 19.28 | 10,591,506 | +1.21(+6.68%) |
May 07, 2009 | 19.40 | 19.41 | 17.59 | 18.07 | 13,098,691 | -1.10(-5.72%) |
May 06, 2009 | 18.84 | 19.26 | 18.29 | 19.17 | 13,974,871 | +0.70(+3.82%) |
May 05, 2009 | 19.02 | 19.02 | 18.29 | 18.46 | 10,581,935 | -0.72(-3.73%) |
May 04, 2009 | 18.09 | 19.22 | 17.90 | 19.18 | 9,419,926 | +1.46(+8.24%) |