Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 20.42 | 20.56 | 20.25 | 20.42 | 1,802,512 | -0.03(-0.16%) |
Jul 30, 2009 | 20.29 | 20.54 | 20.09 | 20.45 | 2,366,938 | +0.40(+1.98%) |
Jul 29, 2009 | 19.93 | 20.06 | 19.80 | 20.05 | 1,790,028 | +0.10(+0.49%) |
Jul 28, 2009 | 19.70 | 20.03 | 19.12 | 19.95 | 1,814,455 | +0.16(+0.82%) |
Jul 27, 2009 | 19.78 | 19.90 | 19.54 | 19.79 | 1,250,589 | -0.03(-0.16%) |
Jul 24, 2009 | 19.52 | 19.84 | 19.46 | 19.82 | 1,254,980 | +0.21(+1.07%) |
Jul 23, 2009 | 18.98 | 19.67 | 18.93 | 19.61 | 2,180,235 | +0.54(+2.85%) |
Jul 22, 2009 | 18.78 | 19.19 | 18.61 | 19.07 | 2,207,757 | +0.17(+0.90%) |
Jul 21, 2009 | 18.49 | 18.90 | 18.49 | 18.90 | 2,219,917 | +0.44(+2.37%) |
Jul 20, 2009 | 18.38 | 18.50 | 18.12 | 18.46 | 1,738,899 | +0.13(+0.71%) |
Jul 17, 2009 | 18.34 | 18.35 | 18.11 | 18.33 | 2,254,384 | +0.06(+0.31%) |
Jul 16, 2009 | 17.98 | 18.38 | 17.90 | 18.28 | 4,222,265 | -0.47(-2.51%) |
Jul 15, 2009 | 18.25 | 18.88 | 18.10 | 18.75 | 3,194,008 | +0.65(+3.58%) |
Jul 14, 2009 | 17.98 | 18.12 | 17.70 | 18.10 | 1,965,326 | +0.34(+1.92%) |
Jul 13, 2009 | 17.49 | 17.77 | 17.27 | 17.76 | 3,494,637 | +0.24(+1.34%) |
Jul 10, 2009 | 17.52 | 17.73 | 17.40 | 17.52 | 1,970,564 | -0.10(-0.55%) |
Jul 09, 2009 | 17.81 | 17.87 | 17.45 | 17.62 | 1,584,200 | -0.19(-1.05%) |
Jul 08, 2009 | 17.99 | 17.99 | 17.61 | 17.81 | 2,011,007 | +0.24(+1.34%) |
Jul 07, 2009 | 18.05 | 18.09 | 17.55 | 17.57 | 1,591,423 | -0.47(-2.61%) |
Jul 06, 2009 | 18.01 | 18.19 | 17.75 | 18.04 | 1,317,779 | +0.04(+0.23%) |
Jul 02, 2009 | 18.60 | 18.60 | 17.94 | 18.00 | 1,436,630 | -0.70(-3.73%) |
Jul 01, 2009 | 18.72 | 18.97 | 18.55 | 18.70 | 1,610,691 | +0.18(+0.96%) |
Jun 30, 2009 | 18.54 | 18.76 | 18.37 | 18.52 | 1,608,239 | -0.07(-0.39%) |
Jun 29, 2009 | 18.58 | 18.75 | 18.34 | 18.59 | 1,529,813 | +0.01(+0.04%) |
Jun 26, 2009 | 18.59 | 18.68 | 18.35 | 18.58 | 2,072,372 | -0.16(-0.87%) |
Jun 25, 2009 | 18.49 | 18.75 | 18.06 | 18.75 | 1,632,528 | +0.55(+3.03%) |
Jun 24, 2009 | 17.99 | 18.37 | 17.91 | 18.19 | 1,805,059 | +0.27(+1.49%) |
Jun 23, 2009 | 18.12 | 18.23 | 17.87 | 17.93 | 1,526,774 | -0.06(-0.36%) |
Jun 22, 2009 | 18.08 | 18.26 | 17.93 | 17.99 | 1,553,447 | -0.19(-1.07%) |
Jun 19, 2009 | 18.32 | 18.32 | 17.98 | 18.19 | 2,744,667 | +0.02(+0.09%) |
Jun 18, 2009 | 18.19 | 18.21 | 18.01 | 18.17 | 1,396,975 | +0.02(+0.09%) |
Jun 17, 2009 | 17.99 | 18.31 | 17.91 | 18.15 | 2,945,552 | +0.14(+0.77%) |
Jun 16, 2009 | 18.15 | 18.36 | 18.02 | 18.02 | 1,734,359 | -0.22(-1.20%) |
Jun 15, 2009 | 18.34 | 18.41 | 18.01 | 18.23 | 2,151,876 | -0.36(-1.96%) |
Jun 12, 2009 | 18.49 | 18.62 | 18.19 | 18.60 | 1,554,939 | +0.07(+0.39%) |
Jun 11, 2009 | 18.51 | 18.79 | 18.36 | 18.53 | 1,773,358 | +0.07(+0.40%) |
Jun 10, 2009 | 18.71 | 18.79 | 18.20 | 18.45 | 1,739,153 | -0.16(-0.87%) |
Jun 09, 2009 | 18.42 | 18.72 | 18.35 | 18.62 | 1,695,247 | +0.15(+0.83%) |
Jun 08, 2009 | 18.31 | 18.57 | 18.22 | 18.46 | 1,644,436 | -0.05(-0.26%) |
Jun 05, 2009 | 18.58 | 18.76 | 18.19 | 18.51 | 1,837,967 | +0.06(+0.31%) |
Jun 04, 2009 | 18.35 | 18.58 | 18.28 | 18.45 | 1,920,005 | +0.06(+0.35%) |
Jun 03, 2009 | 18.78 | 18.94 | 18.32 | 18.39 | 2,488,296 | -0.40(-2.11%) |
Jun 02, 2009 | 18.88 | 19.12 | 18.74 | 18.79 | 2,524,676 | -0.25(-1.32%) |
Jun 01, 2009 | 18.79 | 19.31 | 18.48 | 19.04 | 3,158,685 | +0.15(+0.82%) |
May 29, 2009 | 18.25 | 19.09 | 17.94 | 18.88 | 4,008,801 | -1.07(-5.36%) |
May 28, 2009 | 20.14 | 20.25 | 19.59 | 19.95 | 1,372,855 | -0.06(-0.28%) |
May 27, 2009 | 20.33 | 20.48 | 19.98 | 20.01 | 1,187,093 | -0.41(-2.02%) |
May 26, 2009 | 19.66 | 20.55 | 19.59 | 20.42 | 1,783,626 | +0.51(+2.57%) |
May 22, 2009 | 20.08 | 20.19 | 19.77 | 19.91 | 1,252,781 | -0.08(-0.41%) |
May 21, 2009 | 20.42 | 20.43 | 19.86 | 19.99 | 1,639,406 | -0.56(-2.72%) |
May 20, 2009 | 20.49 | 21.03 | 20.49 | 20.55 | 1,236,547 | -0.19(-0.90%) |
May 19, 2009 | 20.40 | 20.90 | 20.38 | 20.74 | 1,067,182 | -0.02(-0.08%) |
May 18, 2009 | 20.51 | 20.76 | 20.25 | 20.76 | 1,272,887 | +0.54(+2.65%) |
May 15, 2009 | 20.38 | 20.42 | 20.04 | 20.22 | 1,364,094 | -0.13(-0.64%) |
May 14, 2009 | 20.21 | 20.47 | 20.16 | 20.35 | 1,559,473 | +0.24(+1.17%) |
May 13, 2009 | 20.55 | 20.91 | 20.01 | 20.12 | 1,560,286 | -0.52(-2.51%) |
May 12, 2009 | 20.93 | 21.04 | 20.43 | 20.63 | 1,550,456 | -0.19(-0.90%) |
May 11, 2009 | 20.90 | 21.14 | 20.76 | 20.82 | 1,532,349 | -0.28(-1.34%) |
May 08, 2009 | 21.04 | 21.25 | 20.82 | 21.11 | 1,789,408 | +0.29(+1.40%) |
May 07, 2009 | 21.04 | 21.15 | 20.66 | 20.81 | 2,284,301 | -0.12(-0.58%) |
May 06, 2009 | 21.19 | 21.21 | 20.59 | 20.93 | 1,440,290 | -0.08(-0.39%) |
May 05, 2009 | 20.87 | 21.04 | 20.71 | 21.02 | 1,750,321 | +0.08(+0.39%) |
May 04, 2009 | 20.82 | 21.06 | 20.66 | 20.93 | 1,512,059 | +0.06(+0.27%) |