Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.68 | 18.24 | 17.28 | 17.45 | 10,950,398 | +0.17(+1.01%) |
Jul 30, 2009 | 17.30 | 17.48 | 17.16 | 17.28 | 5,593,626 | +0.07(+0.43%) |
Jul 29, 2009 | 17.06 | 17.32 | 16.95 | 17.21 | 5,398,048 | +0.02(+0.10%) |
Jul 28, 2009 | 17.49 | 17.50 | 17.02 | 17.19 | 8,763,521 | -0.37(-2.09%) |
Jul 27, 2009 | 17.40 | 17.58 | 17.33 | 17.55 | 4,406,313 | +0.11(+0.65%) |
Jul 24, 2009 | 16.98 | 17.46 | 16.93 | 17.44 | 1,738 | +0.41(+2.42%) |
Jul 23, 2009 | 16.81 | 17.27 | 16.76 | 17.03 | 16,613,668 | +0.28(+1.65%) |
Jul 22, 2009 | 17.02 | 17.06 | 16.68 | 16.75 | 7,725,082 | -0.29(-1.72%) |
Jul 21, 2009 | 17.04 | 17.05 | 16.76 | 17.05 | 7,363,252 | +0.16(+0.93%) |
Jul 20, 2009 | 16.91 | 16.97 | 16.70 | 16.89 | 6,746,674 | +0.09(+0.54%) |
Jul 17, 2009 | 16.84 | 16.99 | 16.59 | 16.80 | 5,206,782 | -0.08(-0.50%) |
Jul 16, 2009 | 16.70 | 16.96 | 16.39 | 16.88 | 7,306,527 | +0.14(+0.84%) |
Jul 15, 2009 | 16.42 | 16.75 | 16.31 | 16.74 | 5,897,201 | +0.41(+2.48%) |
Jul 14, 2009 | 16.26 | 16.34 | 16.07 | 16.34 | 4,744,933 | +0.13(+0.80%) |
Jul 13, 2009 | 15.92 | 16.22 | 15.85 | 16.21 | 9,215,511 | +0.12(+0.77%) |
Jul 10, 2009 | 16.07 | 16.12 | 15.82 | 16.08 | 6,356,559 | -0.03(-0.21%) |
Jul 09, 2009 | 16.08 | 16.20 | 15.87 | 16.12 | 5,773,993 | +0.15(+0.92%) |
Jul 08, 2009 | 16.20 | 16.31 | 15.82 | 15.97 | 7,089,636 | -0.14(-0.84%) |
Jul 07, 2009 | 16.33 | 16.35 | 16.09 | 16.11 | 7,747,694 | -0.21(-1.31%) |
Jul 06, 2009 | 15.91 | 16.33 | 15.85 | 16.32 | 8,628,766 | +0.38(+2.37%) |
Jul 02, 2009 | 16.21 | 16.27 | 15.90 | 15.94 | 8,531,576 | -0.45(-2.72%) |
Jul 01, 2009 | 16.40 | 16.51 | 16.30 | 16.39 | 7,536,548 | +0.10(+0.62%) |
Jun 30, 2009 | 16.36 | 16.44 | 16.04 | 16.29 | 9,241,536 | -0.08(-0.52%) |
Jun 29, 2009 | 16.13 | 16.39 | 16.04 | 16.37 | 4,894,800 | +0.24(+1.50%) |
Jun 26, 2009 | 16.29 | 16.29 | 16.00 | 16.13 | 9,624,255 | -0.17(-1.07%) |
Jun 25, 2009 | 16.06 | 16.31 | 16.00 | 16.30 | 10,938,158 | +0.21(+1.33%) |
Jun 24, 2009 | 16.08 | 16.32 | 15.94 | 16.09 | 7,468,107 | +0.16(+1.03%) |
Jun 23, 2009 | 16.25 | 16.31 | 15.87 | 15.93 | 8,067,926 | -0.28(-1.74%) |
Jun 22, 2009 | 15.92 | 16.31 | 15.78 | 16.21 | 9,313,313 | +0.21(+1.34%) |
Jun 19, 2009 | 16.17 | 16.17 | 15.91 | 15.99 | 13,026,067 | -0.05(-0.32%) |
Jun 18, 2009 | 15.72 | 16.06 | 15.67 | 16.04 | 7,180,240 | +0.38(+2.41%) |
Jun 17, 2009 | 15.54 | 15.74 | 15.53 | 15.67 | 7,300,238 | +0.07(+0.43%) |
Jun 16, 2009 | 15.44 | 15.72 | 15.41 | 15.60 | 9,859,315 | +0.17(+1.13%) |
Jun 15, 2009 | 15.63 | 15.73 | 15.32 | 15.42 | 6,420,705 | -0.36(-2.29%) |
Jun 12, 2009 | 15.38 | 15.87 | 15.24 | 15.78 | 7,753,174 | +0.31(+2.00%) |
Jun 11, 2009 | 15.16 | 15.60 | 15.15 | 15.47 | 9,548,971 | +0.37(+2.43%) |
Jun 10, 2009 | 14.84 | 15.19 | 14.84 | 15.11 | 20,156,522 | +0.37(+2.52%) |
Jun 09, 2009 | 14.92 | 14.96 | 14.70 | 14.74 | 5,167,636 | -0.13(-0.87%) |
Jun 08, 2009 | 14.81 | 14.97 | 14.69 | 14.87 | 6,243,848 | -0.24(-1.60%) |
Jun 05, 2009 | 14.92 | 15.14 | 14.70 | 15.11 | 9,290,579 | +0.24(+1.59%) |
Jun 04, 2009 | 14.94 | 14.95 | 14.77 | 14.87 | 5,686,805 | +0.03(+0.19%) |
Jun 03, 2009 | 14.89 | 15.11 | 14.66 | 14.84 | 5,766,805 | -0.06(-0.42%) |
Jun 02, 2009 | 15.40 | 15.44 | 14.87 | 14.91 | 11,952,582 | -0.46(-3.01%) |
Jun 01, 2009 | 14.98 | 15.42 | 14.98 | 15.37 | 9,096,570 | +0.52(+3.49%) |
May 29, 2009 | 14.75 | 14.98 | 14.62 | 14.85 | 10,518,771 | +0.14(+0.96%) |
May 28, 2009 | 14.44 | 14.78 | 14.34 | 14.71 | 7,842,470 | +0.38(+2.64%) |
May 27, 2009 | 14.61 | 14.67 | 14.31 | 14.33 | 5,472,286 | -0.24(-1.66%) |
May 26, 2009 | 14.20 | 14.63 | 14.04 | 14.57 | 7,993,462 | +0.39(+2.78%) |
May 22, 2009 | 14.19 | 14.32 | 14.11 | 14.18 | 5,809,840 | +0.06(+0.40%) |
May 21, 2009 | 14.12 | 14.26 | 14.05 | 14.12 | 7,649,239 | -0.05(-0.32%) |
May 20, 2009 | 14.62 | 14.66 | 14.13 | 14.17 | 8,698,384 | -0.38(-2.63%) |
May 19, 2009 | 14.43 | 14.76 | 14.42 | 14.55 | 8,236,238 | +0.16(+1.10%) |
May 18, 2009 | 14.17 | 14.44 | 14.09 | 14.39 | 12,616,138 | +0.33(+2.37%) |
May 15, 2009 | 14.36 | 14.36 | 13.95 | 14.06 | 12,632,416 | -0.43(-2.99%) |
May 14, 2009 | 14.72 | 14.79 | 14.34 | 14.49 | 9,102,727 | -0.18(-1.23%) |
May 13, 2009 | 14.86 | 14.97 | 14.66 | 14.67 | 11,525,863 | -0.34(-2.29%) |
May 12, 2009 | 14.81 | 15.02 | 14.70 | 15.02 | 7,115,931 | +0.30(+2.07%) |
May 11, 2009 | 14.71 | 14.81 | 14.66 | 14.71 | 6,967,170 | -0.03(-0.19%) |
May 08, 2009 | 14.96 | 15.19 | 14.66 | 14.74 | 8,616,897 | -0.05(-0.31%) |
May 07, 2009 | 14.89 | 14.98 | 14.70 | 14.79 | 7,758,641 | +0.03(+0.19%) |
May 06, 2009 | 14.94 | 15.01 | 14.70 | 14.76 | 7,681,432 | -0.30(-1.98%) |
May 05, 2009 | 15.11 | 15.18 | 14.88 | 15.06 | 9,561,033 | -0.03(-0.22%) |
May 04, 2009 | 15.23 | 15.33 | 14.88 | 15.09 | 9,261,176 | -0.10(-0.63%) |