Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.97 | 19.45 | 18.95 | 19.22 | 1,423,789 | +0.11(+0.60%) |
Jul 30, 2009 | 18.08 | 19.41 | 18.06 | 19.11 | 1,971,738 | +1.22(+6.79%) |
Jul 29, 2009 | 17.76 | 18.04 | 17.73 | 17.89 | 885,821 | -0.07(-0.41%) |
Jul 28, 2009 | 18.14 | 18.45 | 17.87 | 17.97 | 1,226,237 | -0.13(-0.71%) |
Jul 27, 2009 | 18.54 | 18.73 | 18.01 | 18.09 | 1,802,039 | -0.35(-1.89%) |
Jul 24, 2009 | 18.25 | 18.44 | 17.85 | 18.44 | 1,858 | +0.05(+0.29%) |
Jul 23, 2009 | 17.39 | 18.43 | 17.24 | 18.39 | 1,635,818 | +0.97(+5.55%) |
Jul 22, 2009 | 17.13 | 17.58 | 17.10 | 17.42 | 1,132,684 | +0.17(+0.97%) |
Jul 21, 2009 | 17.36 | 17.58 | 17.07 | 17.25 | 920,327 | -0.13(-0.73%) |
Jul 20, 2009 | 17.06 | 17.44 | 16.93 | 17.38 | 828,728 | +0.41(+2.41%) |
Jul 17, 2009 | 17.04 | 17.15 | 16.78 | 16.97 | 884,467 | -0.08(-0.47%) |
Jul 16, 2009 | 16.82 | 17.14 | 16.62 | 17.05 | 1,159,995 | +0.11(+0.63%) |
Jul 15, 2009 | 16.66 | 17.03 | 16.47 | 16.95 | 1,878,661 | +0.35(+2.10%) |
Jul 14, 2009 | 16.70 | 16.75 | 16.40 | 16.60 | 1,722,173 | -0.07(-0.40%) |
Jul 13, 2009 | 16.14 | 16.74 | 16.14 | 16.66 | 1,262,098 | +0.66(+4.11%) |
Jul 10, 2009 | 15.88 | 16.25 | 15.75 | 16.00 | 990,218 | -0.09(-0.54%) |
Jul 09, 2009 | 16.06 | 16.25 | 15.88 | 16.09 | 1,155,981 | +0.40(+2.57%) |
Jul 08, 2009 | 16.29 | 16.43 | 15.46 | 15.69 | 2,188,492 | -0.46(-2.87%) |
Jul 07, 2009 | 16.72 | 16.72 | 16.15 | 16.15 | 1,324,707 | -0.50(-3.02%) |
Jul 06, 2009 | 16.95 | 17.03 | 16.43 | 16.66 | 2,763,648 | -0.47(-2.74%) |
Jul 02, 2009 | 18.11 | 18.11 | 17.13 | 17.13 | 1,009,285 | -1.14(-6.22%) |
Jul 01, 2009 | 17.99 | 19.02 | 17.74 | 18.26 | 1,403,149 | +0.30(+1.65%) |
Jun 30, 2009 | 18.14 | 18.17 | 17.74 | 17.97 | 1,043,917 | -0.12(-0.67%) |
Jun 29, 2009 | 18.32 | 18.40 | 17.84 | 18.09 | 1,055,476 | -0.15(-0.85%) |
Jun 26, 2009 | 17.76 | 18.34 | 17.72 | 18.24 | 2,847,556 | +0.38(+2.14%) |
Jun 25, 2009 | 17.59 | 17.89 | 17.59 | 17.86 | 2,198,986 | +0.50(+2.86%) |
Jun 24, 2009 | 17.22 | 17.47 | 16.99 | 17.36 | 1,374,307 | +0.25(+1.45%) |
Jun 23, 2009 | 17.15 | 17.36 | 16.80 | 17.11 | 1,539,621 | +0.19(+1.11%) |
Jun 22, 2009 | 17.87 | 17.96 | 16.86 | 16.93 | 2,194,068 | -1.28(-7.01%) |
Jun 19, 2009 | 18.46 | 18.55 | 18.12 | 18.20 | 1,540,277 | -0.19(-1.06%) |
Jun 18, 2009 | 18.08 | 18.49 | 17.91 | 18.40 | 1,412,632 | +0.40(+2.20%) |
Jun 17, 2009 | 18.56 | 18.58 | 17.95 | 18.00 | 1,688,434 | -0.37(-2.01%) |
Jun 16, 2009 | 18.54 | 18.72 | 18.21 | 18.37 | 1,648,296 | -0.17(-0.94%) |
Jun 15, 2009 | 18.83 | 18.96 | 18.31 | 18.54 | 1,605,431 | -0.42(-2.23%) |
Jun 12, 2009 | 18.85 | 19.02 | 18.55 | 18.97 | 2,337,393 | -0.40(-2.08%) |
Jun 11, 2009 | 19.77 | 19.99 | 19.34 | 19.37 | 2,278,262 | -0.33(-1.67%) |
Jun 10, 2009 | 20.15 | 20.15 | 19.32 | 19.70 | 1,969,265 | -0.27(-1.35%) |
Jun 09, 2009 | 19.74 | 20.08 | 19.61 | 19.97 | 1,525,500 | +0.26(+1.33%) |
Jun 08, 2009 | 19.54 | 19.85 | 19.36 | 19.71 | 1,252,937 | +0.15(+0.79%) |
Jun 05, 2009 | 19.93 | 19.93 | 19.39 | 19.55 | 1,775,662 | -0.14(-0.72%) |
Jun 04, 2009 | 19.60 | 19.73 | 19.11 | 19.69 | 1,953,584 | +0.21(+1.10%) |
Jun 03, 2009 | 19.40 | 19.61 | 19.22 | 19.48 | 1,308,452 | -0.04(-0.21%) |
Jun 02, 2009 | 18.97 | 19.98 | 18.94 | 19.52 | 2,478,744 | +0.56(+2.94%) |
Jun 01, 2009 | 18.32 | 19.19 | 18.28 | 18.96 | 2,281,249 | +0.76(+4.17%) |
May 29, 2009 | 17.80 | 18.21 | 17.21 | 18.20 | 5,661,218 | +0.48(+2.69%) |
May 28, 2009 | 17.18 | 17.88 | 17.13 | 17.72 | 2,325,802 | +0.69(+4.06%) |
May 27, 2009 | 17.81 | 18.07 | 16.91 | 17.03 | 2,983,883 | -0.84(-4.70%) |
May 26, 2009 | 16.78 | 17.93 | 16.74 | 17.87 | 2,869,610 | +1.00(+5.93%) |
May 22, 2009 | 17.56 | 17.60 | 16.80 | 16.87 | 2,344,945 | -0.60(-3.46%) |
May 21, 2009 | 16.64 | 17.54 | 16.49 | 17.48 | 3,639,215 | +0.67(+4.00%) |
May 20, 2009 | 19.83 | 20.07 | 16.70 | 16.80 | 6,947,284 | -2.87(-14.58%) |
May 19, 2009 | 19.89 | 20.28 | 19.44 | 19.67 | 3,262,713 | +0.00(+0.00%) |
May 18, 2009 | 18.47 | 19.71 | 18.42 | 19.67 | 2,394,924 | +1.61(+8.88%) |
May 15, 2009 | 18.35 | 18.55 | 17.97 | 18.07 | 1,783,089 | -0.34(-1.82%) |
May 14, 2009 | 17.88 | 18.60 | 17.21 | 18.40 | 2,898,133 | +0.91(+5.22%) |
May 13, 2009 | 18.16 | 18.49 | 17.46 | 17.49 | 2,350,704 | -0.95(-5.14%) |
May 12, 2009 | 18.30 | 18.70 | 17.84 | 18.44 | 2,302,579 | +0.28(+1.55%) |
May 11, 2009 | 18.00 | 18.53 | 17.64 | 18.15 | 2,343,617 | -0.24(-1.31%) |
May 08, 2009 | 17.74 | 18.40 | 17.05 | 18.40 | 2,770,176 | +0.79(+4.46%) |
May 07, 2009 | 19.19 | 19.19 | 17.50 | 17.61 | 2,338,257 | -1.28(-6.79%) |
May 06, 2009 | 18.73 | 19.07 | 18.09 | 18.89 | 1,868,732 | +0.26(+1.37%) |
May 05, 2009 | 18.94 | 19.15 | 18.42 | 18.64 | 1,852,729 | -0.40(-2.12%) |
May 04, 2009 | 18.32 | 19.07 | 17.93 | 19.04 | 2,553,793 | +1.09(+6.10%) |