Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.46 | 19.84 | 19.45 | 19.70 | 3,465,661 | +0.17(+0.87%) |
Jul 30, 2009 | 19.65 | 19.76 | 19.45 | 19.53 | 3,410,660 | +0.21(+1.10%) |
Jul 29, 2009 | 19.23 | 19.42 | 19.02 | 19.32 | 2,781,670 | -0.05(-0.28%) |
Jul 28, 2009 | 19.35 | 19.63 | 19.11 | 19.38 | 2,574,709 | -0.13(-0.66%) |
Jul 27, 2009 | 19.50 | 19.68 | 19.38 | 19.50 | 2,776,529 | +0.10(+0.54%) |
Jul 24, 2009 | 19.11 | 19.51 | 18.98 | 19.40 | 3,523,572 | +0.30(+1.56%) |
Jul 23, 2009 | 18.58 | 19.13 | 18.58 | 19.10 | 3,659,730 | +0.32(+1.70%) |
Jul 22, 2009 | 18.42 | 18.94 | 18.42 | 18.78 | 2,748,122 | +0.23(+1.25%) |
Jul 21, 2009 | 18.65 | 18.74 | 18.35 | 18.55 | 2,617,095 | +0.02(+0.09%) |
Jul 20, 2009 | 18.39 | 18.57 | 18.25 | 18.53 | 1,736,580 | +0.38(+2.10%) |
Jul 17, 2009 | 18.01 | 18.23 | 17.92 | 18.15 | 2,397,917 | +0.14(+0.78%) |
Jul 16, 2009 | 17.85 | 18.09 | 17.76 | 18.01 | 1,894,145 | +0.00(+0.02%) |
Jul 15, 2009 | 17.88 | 18.08 | 17.79 | 18.01 | 2,535,003 | +0.51(+2.92%) |
Jul 14, 2009 | 17.02 | 17.54 | 16.87 | 17.50 | 3,387,392 | +0.77(+4.62%) |
Jul 13, 2009 | 16.22 | 16.72 | 16.21 | 16.72 | 2,226,073 | +0.61(+3.81%) |
Jul 10, 2009 | 16.18 | 16.25 | 15.90 | 16.11 | 1,617,882 | -0.11(-0.67%) |
Jul 09, 2009 | 16.13 | 16.31 | 15.90 | 16.22 | 2,486,791 | +0.20(+1.27%) |
Jul 08, 2009 | 16.34 | 16.41 | 15.78 | 16.01 | 3,665,214 | -0.32(-1.96%) |
Jul 07, 2009 | 17.11 | 17.21 | 16.31 | 16.33 | 3,134,559 | -0.76(-4.44%) |
Jul 06, 2009 | 16.89 | 17.11 | 16.77 | 17.09 | 1,969,262 | +0.12(+0.71%) |
Jul 02, 2009 | 16.84 | 17.20 | 16.84 | 16.97 | 1,977,273 | -0.01(-0.07%) |
Jul 01, 2009 | 17.17 | 17.30 | 16.93 | 16.98 | 1,526,449 | +0.03(+0.17%) |
Jun 30, 2009 | 17.46 | 17.61 | 16.85 | 16.96 | 3,155,218 | -0.52(-2.97%) |
Jun 29, 2009 | 17.10 | 17.59 | 17.09 | 17.47 | 3,405,562 | +0.39(+2.26%) |
Jun 26, 2009 | 16.62 | 17.25 | 16.57 | 17.09 | 4,700,623 | +0.40(+2.41%) |
Jun 25, 2009 | 16.44 | 16.71 | 16.38 | 16.69 | 3,118,819 | +0.27(+1.64%) |
Jun 24, 2009 | 16.11 | 16.43 | 16.10 | 16.42 | 3,074,388 | +0.53(+3.32%) |
Jun 23, 2009 | 16.23 | 16.33 | 15.65 | 15.89 | 3,448,789 | -0.35(-2.17%) |
Jun 22, 2009 | 16.44 | 16.48 | 16.20 | 16.24 | 2,371,709 | -0.54(-3.24%) |
Jun 19, 2009 | 16.65 | 16.83 | 16.57 | 16.79 | 2,471,579 | +0.27(+1.61%) |
Jun 18, 2009 | 16.10 | 16.56 | 16.10 | 16.52 | 2,233,233 | +0.34(+2.08%) |
Jun 17, 2009 | 16.25 | 16.46 | 16.03 | 16.18 | 2,837,377 | -0.20(-1.22%) |
Jun 16, 2009 | 16.64 | 16.75 | 16.27 | 16.38 | 2,372,283 | -0.18(-1.08%) |
Jun 15, 2009 | 16.84 | 16.84 | 16.24 | 16.56 | 2,544,555 | -0.44(-2.56%) |
Jun 12, 2009 | 17.00 | 17.06 | 16.81 | 17.00 | 1,885,105 | -0.26(-1.49%) |
Jun 11, 2009 | 17.05 | 17.42 | 17.05 | 17.25 | 2,964,382 | +0.21(+1.22%) |
Jun 10, 2009 | 17.26 | 17.28 | 16.77 | 17.05 | 4,492,048 | -0.12(-0.73%) |
Jun 09, 2009 | 17.37 | 17.48 | 17.05 | 17.17 | 3,003,513 | +0.07(+0.39%) |
Jun 08, 2009 | 17.01 | 17.18 | 16.82 | 17.11 | 3,431,361 | +0.25(+1.48%) |
Jun 05, 2009 | 16.93 | 16.99 | 16.66 | 16.86 | 4,177,430 | -0.16(-0.93%) |
Jun 04, 2009 | 16.63 | 17.07 | 16.52 | 17.01 | 3,258,789 | +0.48(+2.89%) |
Jun 03, 2009 | 16.98 | 16.98 | 16.47 | 16.54 | 3,224,270 | -0.69(-4.00%) |
Jun 02, 2009 | 16.93 | 17.31 | 16.93 | 17.23 | 3,254,737 | +0.24(+1.44%) |
Jun 01, 2009 | 16.98 | 17.18 | 16.74 | 16.98 | 3,472,139 | +0.29(+1.72%) |
May 29, 2009 | 16.89 | 17.01 | 16.23 | 16.69 | 5,994,778 | -0.24(-1.40%) |
May 28, 2009 | 16.59 | 17.01 | 16.39 | 16.93 | 3,950,747 | +0.68(+4.19%) |
May 27, 2009 | 16.77 | 16.83 | 16.25 | 16.25 | 4,374,260 | -0.48(-2.85%) |
May 26, 2009 | 15.67 | 16.73 | 15.64 | 16.73 | 4,459,258 | +1.10(+7.04%) |
May 22, 2009 | 15.66 | 15.85 | 15.47 | 15.63 | 2,289,749 | +0.06(+0.37%) |
May 21, 2009 | 15.62 | 15.74 | 15.50 | 15.57 | 4,078,010 | -0.31(-1.96%) |
May 20, 2009 | 15.69 | 16.06 | 15.69 | 15.88 | 4,632,871 | +0.32(+2.05%) |
May 19, 2009 | 15.48 | 15.71 | 15.35 | 15.56 | 3,736,901 | +0.15(+1.00%) |
May 18, 2009 | 15.01 | 15.45 | 14.97 | 15.41 | 2,487,545 | +0.70(+4.77%) |
May 15, 2009 | 15.03 | 15.20 | 14.69 | 14.71 | 3,722,727 | -0.33(-2.21%) |
May 14, 2009 | 14.53 | 15.15 | 14.53 | 15.04 | 4,051,935 | +0.45(+3.10%) |
May 13, 2009 | 15.18 | 15.25 | 14.52 | 14.59 | 4,618,639 | -0.89(-5.74%) |
May 12, 2009 | 15.93 | 15.93 | 15.20 | 15.47 | 2,976,780 | -0.22(-1.40%) |
May 11, 2009 | 15.77 | 15.86 | 15.61 | 15.69 | 2,524,614 | -0.46(-2.85%) |
May 08, 2009 | 16.05 | 16.18 | 15.64 | 16.15 | 3,376,512 | +0.59(+3.79%) |
May 07, 2009 | 16.19 | 16.25 | 15.43 | 15.57 | 4,158,388 | -0.41(-2.57%) |
May 06, 2009 | 15.66 | 16.00 | 15.51 | 15.98 | 4,091,391 | +0.49(+3.16%) |
May 05, 2009 | 15.20 | 15.61 | 15.20 | 15.49 | 4,210,519 | +0.12(+0.76%) |
May 04, 2009 | 15.13 | 15.38 | 15.06 | 15.37 | 3,658,234 | +0.67(+4.55%) |