Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.63 | 19.63 | 19.13 | 19.17 | 3,087,656 | -0.19(-0.97%) |
Jul 30, 2009 | 19.07 | 20.50 | 18.55 | 19.36 | 6,630,963 | +0.58(+3.08%) |
Jul 29, 2009 | 19.47 | 19.49 | 18.63 | 18.78 | 1,863,862 | -0.66(-3.40%) |
Jul 28, 2009 | 19.81 | 19.96 | 19.42 | 19.44 | 1,015,432 | -0.60(-3.00%) |
Jul 27, 2009 | 19.83 | 20.15 | 19.74 | 20.04 | 1,431,767 | +0.34(+1.72%) |
Jul 24, 2009 | 19.21 | 19.75 | 19.16 | 19.70 | 505 | +0.44(+2.26%) |
Jul 23, 2009 | 18.24 | 19.38 | 18.24 | 19.27 | 2,557,958 | +1.02(+5.60%) |
Jul 22, 2009 | 18.40 | 18.58 | 18.09 | 18.25 | 2,132,767 | -0.39(-2.10%) |
Jul 21, 2009 | 18.67 | 18.78 | 18.50 | 18.64 | 1,011,702 | +0.11(+0.61%) |
Jul 20, 2009 | 18.59 | 18.59 | 18.36 | 18.52 | 1,099,951 | +0.02(+0.08%) |
Jul 17, 2009 | 18.44 | 18.55 | 18.22 | 18.51 | 1,193,115 | +0.06(+0.33%) |
Jul 16, 2009 | 18.16 | 18.60 | 17.97 | 18.45 | 1,041,956 | +0.19(+1.03%) |
Jul 15, 2009 | 17.77 | 18.40 | 17.55 | 18.26 | 1,774,573 | +0.75(+4.29%) |
Jul 14, 2009 | 17.60 | 17.60 | 17.22 | 17.51 | 1,068,426 | -0.13(-0.72%) |
Jul 13, 2009 | 17.31 | 17.64 | 17.22 | 17.64 | 1,463,509 | +0.82(+4.87%) |
Jul 10, 2009 | 16.92 | 17.06 | 16.59 | 16.82 | 1,282,974 | -0.37(-2.14%) |
Jul 09, 2009 | 16.87 | 17.34 | 16.76 | 17.19 | 1,749,446 | +0.60(+3.62%) |
Jul 08, 2009 | 16.79 | 17.12 | 16.26 | 16.59 | 1,923,682 | -0.12(-0.72%) |
Jul 07, 2009 | 17.04 | 17.37 | 16.70 | 16.71 | 1,496,823 | -0.52(-3.01%) |
Jul 06, 2009 | 17.39 | 17.43 | 17.11 | 17.22 | 1,607,077 | -0.25(-1.42%) |
Jul 02, 2009 | 17.91 | 17.96 | 17.47 | 17.47 | 1,521,319 | -0.60(-3.32%) |
Jul 01, 2009 | 18.12 | 18.34 | 18.00 | 18.07 | 1,895,025 | -0.02(-0.12%) |
Jun 30, 2009 | 18.32 | 18.42 | 17.91 | 18.09 | 1,444,854 | -0.26(-1.39%) |
Jun 29, 2009 | 18.22 | 18.49 | 17.95 | 18.35 | 897,468 | +0.27(+1.50%) |
Jun 26, 2009 | 18.22 | 18.35 | 18.07 | 18.08 | 1,378,504 | -0.18(-0.99%) |
Jun 25, 2009 | 17.73 | 18.26 | 17.73 | 18.26 | 1,505,411 | +0.41(+2.31%) |
Jun 24, 2009 | 17.66 | 17.91 | 17.43 | 17.85 | 2,144,574 | +0.32(+1.84%) |
Jun 23, 2009 | 17.64 | 17.73 | 17.34 | 17.52 | 1,349,057 | +0.17(+1.00%) |
Jun 22, 2009 | 17.74 | 18.14 | 17.34 | 17.35 | 1,725,248 | -0.91(-4.98%) |
Jun 19, 2009 | 17.74 | 18.28 | 17.70 | 18.26 | 2,304,666 | +0.70(+3.98%) |
Jun 18, 2009 | 17.49 | 17.76 | 17.42 | 17.56 | 1,774,528 | +0.04(+0.26%) |
Jun 17, 2009 | 17.88 | 17.95 | 17.49 | 17.52 | 1,485,006 | -0.37(-2.06%) |
Jun 16, 2009 | 17.97 | 18.19 | 17.88 | 17.88 | 1,316,973 | -0.05(-0.25%) |
Jun 15, 2009 | 18.34 | 18.52 | 17.91 | 17.93 | 1,650,788 | -0.56(-3.05%) |
Jun 12, 2009 | 18.88 | 18.89 | 18.19 | 18.49 | 1,258,510 | -0.49(-2.57%) |
Jun 11, 2009 | 18.93 | 19.15 | 18.73 | 18.98 | 2,246,576 | +0.14(+0.72%) |
Jun 10, 2009 | 17.99 | 18.86 | 17.99 | 18.85 | 4,123,684 | +1.01(+5.69%) |
Jun 09, 2009 | 18.44 | 18.47 | 17.70 | 17.83 | 2,289,359 | -0.47(-2.59%) |
Jun 08, 2009 | 18.28 | 18.43 | 18.18 | 18.31 | 2,390,974 | -0.41(-2.17%) |
Jun 05, 2009 | 18.38 | 18.80 | 18.38 | 18.71 | 3,473,007 | +0.34(+1.84%) |
Jun 04, 2009 | 18.14 | 18.59 | 18.03 | 18.37 | 2,535,945 | +0.30(+1.66%) |
Jun 03, 2009 | 17.81 | 18.16 | 17.61 | 18.07 | 2,633,519 | +0.15(+0.84%) |
Jun 02, 2009 | 17.78 | 18.19 | 17.76 | 17.92 | 2,199,343 | +0.09(+0.51%) |
Jun 01, 2009 | 18.00 | 18.37 | 17.65 | 17.83 | 2,609,479 | +0.08(+0.47%) |
May 29, 2009 | 17.41 | 17.75 | 17.13 | 17.75 | 1,391,221 | +0.34(+1.94%) |
May 28, 2009 | 17.01 | 17.52 | 16.83 | 17.41 | 1,931,515 | +0.59(+3.48%) |
May 27, 2009 | 17.79 | 17.84 | 16.81 | 16.83 | 1,829,616 | -0.88(-4.96%) |
May 26, 2009 | 16.82 | 17.78 | 16.72 | 17.70 | 1,995,676 | +0.77(+4.52%) |
May 22, 2009 | 16.56 | 17.25 | 16.45 | 16.94 | 1,873,758 | +0.41(+2.50%) |
May 21, 2009 | 16.73 | 16.83 | 16.26 | 16.53 | 3,498,008 | -0.41(-2.44%) |
May 20, 2009 | 17.91 | 18.03 | 16.90 | 16.94 | 2,629,032 | -0.72(-4.08%) |
May 19, 2009 | 17.80 | 18.19 | 17.46 | 17.66 | 1,330,563 | -0.17(-0.93%) |
May 18, 2009 | 17.41 | 17.91 | 17.15 | 17.82 | 1,881,722 | +0.86(+5.09%) |
May 15, 2009 | 17.42 | 17.46 | 16.78 | 16.96 | 2,191,392 | -0.49(-2.80%) |
May 14, 2009 | 16.56 | 17.64 | 16.55 | 17.45 | 2,047,646 | +0.82(+4.92%) |
May 13, 2009 | 16.86 | 17.30 | 16.53 | 16.63 | 2,893,029 | -0.88(-5.02%) |
May 12, 2009 | 17.65 | 17.98 | 17.35 | 17.51 | 2,788,948 | -0.20(-1.14%) |
May 11, 2009 | 17.66 | 18.85 | 17.65 | 17.71 | 2,994,358 | -1.53(-7.96%) |
May 08, 2009 | 18.13 | 19.41 | 18.13 | 19.24 | 2,832,980 | +1.33(+7.42%) |
May 07, 2009 | 19.39 | 19.82 | 17.83 | 17.91 | 4,075,292 | -1.22(-6.36%) |
May 06, 2009 | 18.48 | 19.29 | 18.39 | 19.13 | 2,678,923 | +0.67(+3.62%) |
May 05, 2009 | 17.57 | 18.87 | 17.46 | 18.46 | 3,862,184 | +1.03(+5.90%) |
May 04, 2009 | 16.86 | 17.52 | 16.74 | 17.43 | 5,245,870 | -0.15(-0.85%) |