Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.47 | 20.73 | 19.67 | 20.68 | 6,289,968 | +0.05(+0.25%) |
Jul 30, 2009 | 20.28 | 21.33 | 20.22 | 20.63 | 4,659,573 | +0.43(+2.13%) |
Jul 29, 2009 | 19.74 | 20.24 | 19.41 | 20.20 | 3,473,906 | +0.53(+2.69%) |
Jul 28, 2009 | 19.56 | 19.82 | 19.38 | 19.67 | 2,282,946 | +0.01(+0.05%) |
Jul 27, 2009 | 19.89 | 19.89 | 19.39 | 19.66 | 3,348,956 | -0.35(-1.75%) |
Jul 24, 2009 | 19.49 | 20.05 | 19.39 | 20.01 | 1,591 | +0.42(+2.14%) |
Jul 23, 2009 | 19.02 | 19.97 | 18.95 | 19.59 | 3,834,082 | +0.70(+3.71%) |
Jul 22, 2009 | 18.65 | 19.29 | 18.65 | 18.89 | 3,157,043 | +0.07(+0.37%) |
Jul 21, 2009 | 18.70 | 18.88 | 18.31 | 18.82 | 2,583,673 | +0.13(+0.70%) |
Jul 20, 2009 | 18.30 | 18.70 | 18.08 | 18.69 | 3,044,453 | +0.46(+2.52%) |
Jul 17, 2009 | 18.15 | 18.45 | 17.91 | 18.23 | 1,631,477 | +0.13(+0.72%) |
Jul 16, 2009 | 18.02 | 18.15 | 17.53 | 18.10 | 2,067,348 | +0.06(+0.33%) |
Jul 15, 2009 | 17.80 | 18.19 | 17.68 | 18.04 | 2,210,439 | +0.47(+2.68%) |
Jul 14, 2009 | 17.39 | 17.77 | 17.38 | 17.57 | 3,001,790 | +0.24(+1.38%) |
Jul 13, 2009 | 16.99 | 17.36 | 16.89 | 17.33 | 2,037,701 | +0.80(+4.84%) |
Jul 10, 2009 | 16.54 | 16.91 | 16.14 | 16.53 | 2,174,431 | -0.17(-1.02%) |
Jul 09, 2009 | 16.97 | 17.05 | 16.54 | 16.70 | 2,079,761 | -0.13(-0.77%) |
Jul 08, 2009 | 16.50 | 16.98 | 16.07 | 16.83 | 3,669,429 | +0.48(+2.94%) |
Jul 07, 2009 | 16.75 | 17.09 | 16.31 | 16.35 | 2,264,014 | -0.60(-3.54%) |
Jul 06, 2009 | 16.75 | 17.43 | 16.52 | 16.95 | 2,369,948 | +0.07(+0.41%) |
Jul 02, 2009 | 17.32 | 17.62 | 16.69 | 16.88 | 2,293,414 | -0.89(-5.01%) |
Jul 01, 2009 | 17.36 | 18.17 | 17.31 | 17.77 | 3,157,916 | +0.42(+2.42%) |
Jun 30, 2009 | 17.62 | 17.92 | 17.17 | 17.35 | 1,838,701 | -0.20(-1.14%) |
Jun 29, 2009 | 17.28 | 17.78 | 16.93 | 17.55 | 2,941,642 | +0.32(+1.86%) |
Jun 26, 2009 | 16.85 | 17.33 | 16.74 | 17.23 | 4,354,095 | +0.27(+1.59%) |
Jun 25, 2009 | 17.00 | 17.03 | 16.80 | 16.96 | 2,802,475 | +0.91(+5.67%) |
Jun 24, 2009 | 16.22 | 16.47 | 15.92 | 16.05 | 2,432,679 | -0.05(-0.31%) |
Jun 23, 2009 | 16.53 | 16.53 | 16.05 | 16.10 | 2,308,322 | -0.47(-2.84%) |
Jun 22, 2009 | 16.87 | 16.95 | 16.51 | 16.57 | 2,754,157 | -0.49(-2.87%) |
Jun 19, 2009 | 16.98 | 17.26 | 16.78 | 17.06 | 4,416,690 | +0.30(+1.79%) |
Jun 18, 2009 | 16.41 | 16.83 | 16.07 | 16.76 | 2,264,665 | +0.28(+1.70%) |
Jun 17, 2009 | 16.23 | 16.73 | 15.84 | 16.48 | 3,080,318 | +0.22(+1.35%) |
Jun 16, 2009 | 17.27 | 17.30 | 16.14 | 16.26 | 2,742,453 | -0.84(-4.91%) |
Jun 15, 2009 | 17.36 | 17.50 | 16.80 | 17.10 | 2,114,158 | -0.47(-2.68%) |
Jun 12, 2009 | 17.87 | 18.00 | 17.31 | 17.57 | 3,078,327 | -0.36(-2.01%) |
Jun 11, 2009 | 17.99 | 18.41 | 17.72 | 17.93 | 3,867,480 | -0.12(-0.66%) |
Jun 10, 2009 | 18.05 | 18.92 | 17.83 | 18.05 | 3,127,084 | +0.27(+1.52%) |
Jun 09, 2009 | 17.69 | 18.01 | 17.53 | 17.78 | 1,761,684 | -0.06(-0.34%) |
Jun 08, 2009 | 17.71 | 18.04 | 17.48 | 17.84 | 2,223,077 | +0.40(+2.29%) |
Jun 05, 2009 | 17.57 | 18.12 | 17.33 | 17.44 | 2,945,536 | +0.06(+0.35%) |
Jun 04, 2009 | 17.50 | 17.50 | 16.82 | 17.38 | 2,715,066 | +0.01(+0.06%) |
Jun 03, 2009 | 17.52 | 17.61 | 17.08 | 17.37 | 2,313,759 | -0.25(-1.42%) |
Jun 02, 2009 | 16.98 | 17.75 | 16.87 | 17.62 | 3,081,356 | +0.63(+3.71%) |
Jun 01, 2009 | 16.10 | 17.09 | 16.10 | 16.99 | 3,982,182 | +1.11(+6.99%) |
May 29, 2009 | 15.63 | 16.04 | 15.48 | 15.88 | 4,991,941 | +0.32(+2.06%) |
May 28, 2009 | 15.89 | 16.33 | 15.13 | 15.56 | 2,835,240 | -0.12(-0.77%) |
May 27, 2009 | 16.29 | 16.52 | 15.58 | 15.68 | 2,619,713 | -0.58(-3.57%) |
May 26, 2009 | 15.11 | 16.33 | 14.95 | 16.26 | 3,032,226 | +1.03(+6.76%) |
May 22, 2009 | 15.26 | 15.62 | 14.94 | 15.23 | 1,740,285 | +0.14(+0.93%) |
May 21, 2009 | 15.08 | 15.36 | 14.90 | 15.09 | 2,552,404 | -0.30(-1.95%) |
May 20, 2009 | 16.29 | 16.75 | 15.24 | 15.39 | 3,575,558 | -0.76(-4.71%) |
May 19, 2009 | 15.89 | 16.40 | 15.36 | 16.15 | 3,592,372 | +0.49(+3.13%) |
May 18, 2009 | 14.92 | 15.74 | 14.92 | 15.66 | 4,690,507 | -0.31(-1.94%) |
May 15, 2009 | 15.56 | 16.59 | 15.37 | 15.97 | 4,350,414 | +0.51(+3.30%) |
May 14, 2009 | 15.07 | 15.79 | 14.88 | 15.46 | 2,925,237 | +0.40(+2.66%) |
May 13, 2009 | 15.46 | 15.65 | 14.84 | 15.06 | 3,580,486 | -0.86(-5.40%) |
May 12, 2009 | 16.49 | 16.61 | 15.36 | 15.92 | 2,762,890 | -0.32(-1.97%) |
May 11, 2009 | 16.35 | 16.78 | 15.89 | 16.24 | 3,102,713 | -0.39(-2.35%) |
May 08, 2009 | 17.25 | 17.29 | 16.33 | 16.63 | 2,965,290 | -0.29(-1.71%) |
May 07, 2009 | 17.49 | 17.74 | 16.73 | 16.92 | 4,834,432 | -0.35(-2.03%) |
May 06, 2009 | 17.49 | 17.50 | 16.60 | 17.27 | 4,422,684 | -0.12(-0.69%) |
May 05, 2009 | 17.59 | 17.59 | 16.66 | 17.39 | 3,141,183 | -0.17(-0.97%) |
May 04, 2009 | 17.68 | 18.13 | 17.20 | 17.56 | 4,777,056 | +0.13(+0.75%) |