Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.97 | 18.16 | 17.93 | 18.00 | 13,987,787 | +0.03(+0.17%) |
Jul 30, 2009 | 17.96 | 18.18 | 17.92 | 17.97 | 17,251,792 | +0.32(+1.84%) |
Jul 29, 2009 | 17.59 | 17.65 | 17.40 | 17.64 | 15,588,403 | -0.08(-0.47%) |
Jul 28, 2009 | 17.70 | 17.85 | 17.51 | 17.72 | 8,540,943 | +0.01(+0.04%) |
Jul 27, 2009 | 17.69 | 17.77 | 17.50 | 17.72 | 11,015,592 | +0.08(+0.43%) |
Jul 24, 2009 | 17.52 | 17.66 | 17.36 | 17.64 | 9,625,830 | +0.02(+0.09%) |
Jul 23, 2009 | 17.19 | 17.72 | 17.17 | 17.63 | 16,016,280 | +0.36(+2.10%) |
Jul 22, 2009 | 17.14 | 17.38 | 17.10 | 17.27 | 11,417,825 | +0.05(+0.31%) |
Jul 21, 2009 | 17.42 | 17.56 | 17.02 | 17.21 | 15,379,351 | +0.01(+0.04%) |
Jul 20, 2009 | 17.08 | 17.26 | 16.98 | 17.20 | 14,895,935 | +0.34(+2.01%) |
Jul 17, 2009 | 17.02 | 17.02 | 16.74 | 16.87 | 11,301,257 | -0.20(-1.15%) |
Jul 16, 2009 | 16.75 | 17.14 | 16.65 | 17.06 | 12,049,458 | +0.31(+1.84%) |
Jul 15, 2009 | 16.51 | 16.79 | 16.41 | 16.75 | 16,181,278 | +0.50(+3.11%) |
Jul 14, 2009 | 16.20 | 16.25 | 16.01 | 16.25 | 9,894,467 | +0.23(+1.46%) |
Jul 13, 2009 | 15.75 | 16.04 | 15.75 | 16.01 | 12,536,196 | +0.40(+2.56%) |
Jul 10, 2009 | 15.49 | 15.68 | 15.23 | 15.61 | 18,472,974 | -0.02(-0.15%) |
Jul 09, 2009 | 15.59 | 15.70 | 15.51 | 15.64 | 13,616,169 | +0.14(+0.92%) |
Jul 08, 2009 | 15.52 | 15.65 | 15.29 | 15.49 | 24,028,476 | -0.06(-0.39%) |
Jul 07, 2009 | 16.01 | 16.05 | 15.52 | 15.55 | 18,033,084 | -0.55(-3.42%) |
Jul 06, 2009 | 15.89 | 16.10 | 15.83 | 16.10 | 18,244,628 | +0.01(+0.05%) |
Jul 02, 2009 | 16.59 | 16.59 | 16.07 | 16.10 | 18,227,152 | -0.52(-3.13%) |
Jul 01, 2009 | 16.40 | 16.86 | 16.39 | 16.62 | 18,589,614 | +0.07(+0.41%) |
Jun 30, 2009 | 16.72 | 16.80 | 16.40 | 16.55 | 11,922,712 | -0.17(-1.04%) |
Jun 29, 2009 | 16.69 | 16.84 | 16.54 | 16.72 | 8,278,564 | +0.17(+1.00%) |
Jun 26, 2009 | 16.63 | 16.73 | 16.51 | 16.56 | 15,683,584 | -0.07(-0.41%) |
Jun 25, 2009 | 16.41 | 16.66 | 16.38 | 16.62 | 23,990,260 | +0.50(+3.08%) |
Jun 24, 2009 | 16.19 | 16.50 | 16.04 | 16.13 | 18,383,320 | +0.11(+0.66%) |
Jun 23, 2009 | 16.12 | 16.18 | 15.89 | 16.02 | 19,558,262 | -0.15(-0.93%) |
Jun 22, 2009 | 16.59 | 16.62 | 16.10 | 16.17 | 15,047,076 | -0.56(-3.33%) |
Jun 19, 2009 | 16.95 | 17.06 | 16.62 | 16.73 | 11,706,642 | -0.08(-0.45%) |
Jun 18, 2009 | 16.92 | 16.93 | 16.60 | 16.81 | 16,284,100 | +0.01(+0.09%) |
Jun 17, 2009 | 16.84 | 16.99 | 16.70 | 16.79 | 23,474,594 | -0.13(-0.76%) |
Jun 16, 2009 | 17.31 | 17.38 | 16.92 | 16.92 | 12,345,415 | -0.32(-1.84%) |
Jun 15, 2009 | 17.69 | 17.69 | 17.08 | 17.23 | 11,880,528 | -0.54(-3.05%) |
Jun 12, 2009 | 17.73 | 17.79 | 17.51 | 17.78 | 11,218,919 | +0.03(+0.17%) |
Jun 11, 2009 | 17.74 | 17.98 | 17.71 | 17.75 | 13,968,554 | -0.03(-0.17%) |
Jun 10, 2009 | 18.15 | 18.18 | 17.46 | 17.78 | 16,998,374 | -0.11(-0.63%) |
Jun 09, 2009 | 17.97 | 17.99 | 17.70 | 17.89 | 13,671,032 | -0.04(-0.21%) |
Jun 08, 2009 | 17.69 | 18.03 | 17.57 | 17.93 | 11,192,375 | +0.05(+0.25%) |
Jun 05, 2009 | 18.12 | 18.15 | 17.79 | 17.88 | 16,117,145 | +0.15(+0.85%) |
Jun 04, 2009 | 17.53 | 17.77 | 17.38 | 17.73 | 10,577,595 | +0.32(+1.82%) |
Jun 03, 2009 | 17.76 | 17.68 | 17.26 | 17.42 | 20,402,436 | -0.35(-1.95%) |
Jun 02, 2009 | 17.63 | 17.90 | 17.61 | 17.76 | 14,282,583 | +0.03(+0.17%) |
Jun 01, 2009 | 17.31 | 17.77 | 17.16 | 17.73 | 25,843,576 | +0.78(+4.62%) |
May 29, 2009 | 16.70 | 16.97 | 16.53 | 16.95 | 14,595,916 | +0.40(+2.41%) |
May 28, 2009 | 16.54 | 16.65 | 16.18 | 16.55 | 14,399,187 | +0.16(+0.97%) |
May 27, 2009 | 16.94 | 17.02 | 16.39 | 16.39 | 14,378,343 | -0.55(-3.25%) |
May 26, 2009 | 16.46 | 16.96 | 16.21 | 16.94 | 21,340,414 | +0.60(+3.64%) |
May 22, 2009 | 16.39 | 16.57 | 16.26 | 16.35 | 11,754,267 | -0.06(-0.37%) |
May 21, 2009 | 16.66 | 16.77 | 16.24 | 16.41 | 27,263,074 | -0.51(-3.03%) |
May 20, 2009 | 17.17 | 17.40 | 16.92 | 16.92 | 17,670,354 | +0.02(+0.09%) |
May 19, 2009 | 16.99 | 17.12 | 16.83 | 16.90 | 26,143,294 | -0.13(-0.75%) |
May 18, 2009 | 16.51 | 17.03 | 16.51 | 17.03 | 13,965,542 | +0.60(+3.67%) |
May 15, 2009 | 16.48 | 16.72 | 16.30 | 16.43 | 23,216,002 | +0.01(+0.05%) |
May 14, 2009 | 16.26 | 16.63 | 16.26 | 16.42 | 13,682,375 | +0.12(+0.74%) |
May 13, 2009 | 16.59 | 16.77 | 16.24 | 16.30 | 16,559,591 | -0.70(-4.14%) |
May 12, 2009 | 17.39 | 17.39 | 16.70 | 17.00 | 16,899,322 | -0.19(-1.08%) |
May 11, 2009 | 17.36 | 17.50 | 17.17 | 17.19 | 13,875,794 | -0.53(-2.98%) |
May 08, 2009 | 17.23 | 17.72 | 17.23 | 17.72 | 12,376,092 | +0.73(+4.30%) |
May 07, 2009 | 17.60 | 17.63 | 16.96 | 16.99 | 22,791,780 | -0.46(-2.63%) |
May 06, 2009 | 17.34 | 17.51 | 17.11 | 17.45 | 24,850,846 | +0.27(+1.58%) |
May 05, 2009 | 17.06 | 17.25 | 16.97 | 17.17 | 13,193,302 | +0.05(+0.31%) |
May 04, 2009 | 17.06 | 17.21 | 17.02 | 17.12 | 12,711,210 | +0.54(+3.27%) |