Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.74 | 18.15 | 17.65 | 17.98 | 2,146,410 | +0.29(+1.66%) |
Jul 30, 2009 | 18.07 | 18.16 | 17.56 | 17.69 | 3,180,542 | -0.17(-0.93%) |
Jul 29, 2009 | 17.82 | 18.03 | 17.52 | 17.86 | 2,371,823 | -0.06(-0.31%) |
Jul 28, 2009 | 17.57 | 18.11 | 17.41 | 17.91 | 3,128,780 | +0.14(+0.78%) |
Jul 27, 2009 | 17.26 | 17.98 | 17.04 | 17.77 | 4,433,738 | +0.25(+1.42%) |
Jul 24, 2009 | 17.34 | 17.58 | 16.74 | 17.52 | 522 | +0.10(+0.58%) |
Jul 23, 2009 | 16.48 | 17.63 | 16.39 | 17.42 | 5,681,665 | +0.96(+5.81%) |
Jul 22, 2009 | 15.68 | 16.47 | 15.51 | 16.47 | 4,245,218 | +0.76(+4.86%) |
Jul 21, 2009 | 15.94 | 16.09 | 15.50 | 15.70 | 2,216,212 | -0.15(-0.93%) |
Jul 20, 2009 | 16.00 | 16.16 | 15.69 | 15.85 | 2,835,168 | -0.07(-0.46%) |
Jul 17, 2009 | 16.16 | 16.23 | 15.81 | 15.92 | 2,567,218 | +0.16(+0.99%) |
Jul 16, 2009 | 15.55 | 15.86 | 15.37 | 15.77 | 1,699,237 | +0.21(+1.36%) |
Jul 15, 2009 | 15.12 | 15.60 | 15.01 | 15.56 | 3,305,599 | +0.78(+5.29%) |
Jul 14, 2009 | 14.44 | 14.82 | 14.15 | 14.78 | 2,612,487 | +0.46(+3.21%) |
Jul 13, 2009 | 14.09 | 14.32 | 14.08 | 14.32 | 2,443,529 | -0.04(-0.26%) |
Jul 10, 2009 | 14.44 | 14.49 | 14.05 | 14.35 | 2,115,549 | -0.14(-0.95%) |
Jul 09, 2009 | 14.43 | 14.70 | 14.28 | 14.49 | 2,693,678 | +0.19(+1.35%) |
Jul 08, 2009 | 14.72 | 14.77 | 14.08 | 14.30 | 3,989,115 | -0.26(-1.77%) |
Jul 07, 2009 | 14.87 | 15.03 | 14.51 | 14.55 | 3,056,865 | -0.31(-2.10%) |
Jul 06, 2009 | 15.28 | 15.34 | 14.76 | 14.87 | 2,862,059 | -0.53(-3.46%) |
Jul 02, 2009 | 15.51 | 15.82 | 15.36 | 15.40 | 2,161,611 | -0.42(-2.67%) |
Jul 01, 2009 | 15.69 | 15.95 | 15.57 | 15.82 | 2,504,945 | +0.22(+1.41%) |
Jun 30, 2009 | 15.67 | 15.95 | 15.43 | 15.60 | 3,076,358 | -0.16(-0.99%) |
Jun 29, 2009 | 15.66 | 15.82 | 15.17 | 15.76 | 3,674,425 | +0.32(+2.08%) |
Jun 26, 2009 | 15.58 | 15.80 | 15.35 | 15.44 | 2,707,834 | -0.28(-1.76%) |
Jun 25, 2009 | 15.36 | 15.71 | 15.31 | 15.71 | 4,122,565 | +0.78(+5.23%) |
Jun 24, 2009 | 15.17 | 15.56 | 14.83 | 14.93 | 4,181,111 | -0.09(-0.61%) |
Jun 23, 2009 | 15.31 | 15.37 | 14.87 | 15.02 | 4,511,887 | -0.08(-0.55%) |
Jun 22, 2009 | 15.03 | 15.43 | 15.01 | 15.11 | 2,954,949 | -0.17(-1.14%) |
Jun 19, 2009 | 15.27 | 15.39 | 15.11 | 15.28 | 3,752,799 | +0.17(+1.09%) |
Jun 18, 2009 | 15.60 | 15.79 | 15.01 | 15.12 | 4,043,109 | -0.59(-3.75%) |
Jun 17, 2009 | 15.85 | 15.96 | 15.31 | 15.70 | 4,795,314 | -0.03(-0.18%) |
Jun 16, 2009 | 16.20 | 16.40 | 15.65 | 15.73 | 3,999,601 | -0.14(-0.87%) |
Jun 15, 2009 | 15.64 | 15.93 | 15.55 | 15.87 | 4,501,680 | +0.01(+0.06%) |
Jun 12, 2009 | 15.93 | 16.08 | 15.68 | 15.86 | 4,170,617 | -0.20(-1.26%) |
Jun 11, 2009 | 16.45 | 16.51 | 16.00 | 16.06 | 3,723,176 | -0.40(-2.46%) |
Jun 10, 2009 | 16.72 | 16.83 | 16.11 | 16.47 | 5,366,108 | -0.11(-0.67%) |
Jun 09, 2009 | 16.32 | 16.64 | 16.18 | 16.58 | 4,076,026 | +0.40(+2.44%) |
Jun 08, 2009 | 16.18 | 16.30 | 15.98 | 16.18 | 4,431,338 | +0.26(+1.62%) |
Jun 05, 2009 | 16.60 | 16.64 | 15.82 | 15.92 | 5,829,327 | -0.44(-2.70%) |
Jun 04, 2009 | 16.78 | 16.91 | 16.19 | 16.37 | 4,690,537 | -0.40(-2.41%) |
Jun 03, 2009 | 17.90 | 17.90 | 16.68 | 16.77 | 6,538,309 | -1.19(-6.61%) |
Jun 02, 2009 | 17.18 | 18.05 | 17.05 | 17.96 | 5,579,461 | +0.67(+3.88%) |
Jun 01, 2009 | 17.34 | 17.54 | 17.01 | 17.29 | 4,120,851 | +0.20(+1.18%) |
May 29, 2009 | 16.15 | 17.08 | 16.15 | 17.08 | 8,142,996 | +1.05(+6.54%) |
May 28, 2009 | 16.84 | 16.97 | 15.68 | 16.03 | 6,393,215 | -0.53(-3.22%) |
May 27, 2009 | 16.93 | 17.56 | 16.53 | 16.57 | 5,379,560 | -0.49(-2.86%) |
May 26, 2009 | 16.50 | 17.20 | 16.48 | 17.06 | 3,978,663 | +0.39(+2.32%) |
May 22, 2009 | 16.82 | 16.95 | 16.35 | 16.67 | 2,202,667 | -0.10(-0.60%) |
May 21, 2009 | 17.24 | 17.40 | 16.57 | 16.77 | 4,433,552 | -0.68(-3.90%) |
May 20, 2009 | 18.15 | 18.47 | 17.36 | 17.45 | 5,899,164 | -0.49(-2.72%) |
May 19, 2009 | 17.75 | 18.33 | 17.40 | 17.94 | 5,506,858 | -0.13(-0.71%) |
May 18, 2009 | 17.50 | 18.10 | 17.32 | 18.07 | 5,047,513 | +0.99(+5.82%) |
May 15, 2009 | 17.14 | 17.80 | 16.88 | 17.07 | 3,820,793 | -0.19(-1.12%) |
May 14, 2009 | 17.19 | 17.84 | 16.86 | 17.27 | 3,588,709 | +0.09(+0.54%) |
May 13, 2009 | 17.82 | 17.97 | 17.05 | 17.18 | 4,015,740 | -1.05(-5.75%) |
May 12, 2009 | 18.81 | 18.90 | 17.88 | 18.22 | 3,020,710 | -0.44(-2.36%) |
May 11, 2009 | 18.62 | 19.05 | 18.28 | 18.66 | 3,193,774 | -0.30(-1.60%) |
May 08, 2009 | 18.50 | 19.09 | 17.96 | 18.97 | 5,120,110 | +0.80(+4.40%) |
May 07, 2009 | 19.04 | 19.17 | 18.00 | 18.17 | 6,272,244 | -0.76(-4.03%) |
May 06, 2009 | 19.61 | 19.72 | 18.10 | 18.93 | 6,062,548 | -0.38(-1.95%) |
May 05, 2009 | 18.97 | 19.39 | 18.51 | 19.31 | 4,693,174 | +0.25(+1.30%) |
May 04, 2009 | 18.89 | 19.07 | 18.80 | 19.06 | 5,142,254 | +1.16(+6.47%) |