Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 19.47 | 19.65 | 19.32 | 19.43 | 2,261,316 | -0.08(-0.42%) |
Jul 30, 2009 | 19.49 | 19.70 | 19.31 | 19.51 | 3,300,609 | +0.17(+0.86%) |
Jul 29, 2009 | 18.65 | 19.68 | 18.18 | 19.34 | 9,253,588 | +1.59(+8.97%) |
Jul 28, 2009 | 17.79 | 17.94 | 17.70 | 17.75 | 2,417,091 | -0.12(-0.70%) |
Jul 27, 2009 | 17.74 | 17.88 | 17.60 | 17.88 | 2,223,807 | +0.12(+0.65%) |
Jul 24, 2009 | 17.40 | 17.77 | 17.40 | 17.76 | 291 | +0.17(+0.99%) |
Jul 23, 2009 | 16.95 | 17.68 | 16.86 | 17.59 | 6,156,093 | +0.67(+3.97%) |
Jul 22, 2009 | 17.13 | 17.20 | 16.89 | 16.91 | 2,359,613 | -0.25(-1.45%) |
Jul 21, 2009 | 17.47 | 17.47 | 17.12 | 17.16 | 3,035,272 | -0.26(-1.48%) |
Jul 20, 2009 | 17.18 | 17.49 | 17.15 | 17.42 | 3,657,035 | +0.32(+1.84%) |
Jul 17, 2009 | 17.04 | 17.19 | 16.95 | 17.10 | 2,430,799 | +0.05(+0.29%) |
Jul 16, 2009 | 16.57 | 17.10 | 16.50 | 17.06 | 2,618,637 | +0.42(+2.54%) |
Jul 15, 2009 | 16.56 | 16.72 | 16.33 | 16.63 | 4,140,523 | +0.17(+1.06%) |
Jul 14, 2009 | 16.57 | 16.57 | 16.35 | 16.46 | 2,209,512 | -0.05(-0.30%) |
Jul 13, 2009 | 16.19 | 16.51 | 16.18 | 16.51 | 2,687,816 | +0.35(+2.16%) |
Jul 10, 2009 | 16.18 | 17.42 | 16.07 | 16.16 | 2,517,680 | +0.03(+0.21%) |
Jul 09, 2009 | 16.23 | 16.23 | 16.03 | 16.13 | 1,807,632 | +0.01(+0.05%) |
Jul 08, 2009 | 16.24 | 16.25 | 16.05 | 16.12 | 4,087,569 | -0.09(-0.56%) |
Jul 07, 2009 | 16.76 | 16.76 | 16.20 | 16.21 | 2,354,822 | -0.51(-3.03%) |
Jul 06, 2009 | 16.54 | 16.74 | 16.48 | 16.71 | 3,440,107 | +0.12(+0.70%) |
Jul 02, 2009 | 16.72 | 16.77 | 16.57 | 16.60 | 2,481,871 | -0.28(-1.67%) |
Jul 01, 2009 | 16.64 | 17.02 | 16.49 | 16.88 | 3,574,640 | +0.32(+1.95%) |
Jun 30, 2009 | 16.62 | 16.83 | 16.52 | 16.56 | 3,105,519 | -0.05(-0.30%) |
Jun 29, 2009 | 16.58 | 16.67 | 16.40 | 16.61 | 1,899,734 | +0.05(+0.30%) |
Jun 26, 2009 | 16.57 | 16.64 | 16.48 | 16.56 | 2,370,456 | -0.06(-0.35%) |
Jun 25, 2009 | 16.42 | 16.62 | 16.35 | 16.62 | 2,959,487 | +0.32(+1.93%) |
Jun 24, 2009 | 16.22 | 16.37 | 16.09 | 16.30 | 2,858,935 | +0.20(+1.24%) |
Jun 23, 2009 | 16.18 | 16.37 | 15.89 | 16.10 | 3,752,177 | -0.13(-0.82%) |
Jun 22, 2009 | 16.38 | 16.42 | 16.07 | 16.23 | 4,627,484 | -0.16(-0.96%) |
Jun 19, 2009 | 16.69 | 16.71 | 16.37 | 16.39 | 3,357,283 | -0.11(-0.65%) |
Jun 18, 2009 | 16.57 | 16.57 | 16.29 | 16.50 | 2,164,759 | +0.01(+0.05%) |
Jun 17, 2009 | 16.45 | 16.63 | 16.41 | 16.49 | 1,797,045 | +0.07(+0.45%) |
Jun 16, 2009 | 16.73 | 16.80 | 16.41 | 16.42 | 1,834,472 | -0.26(-1.57%) |
Jun 15, 2009 | 16.51 | 16.77 | 16.51 | 16.68 | 2,662,142 | +0.00(+0.03%) |
Jun 12, 2009 | 16.70 | 16.71 | 16.43 | 16.67 | 1,370,114 | -0.17(-0.99%) |
Jun 11, 2009 | 16.97 | 17.16 | 16.80 | 16.84 | 2,634,330 | -0.16(-0.93%) |
Jun 10, 2009 | 16.91 | 17.01 | 16.77 | 17.00 | 3,340,397 | +0.19(+1.13%) |
Jun 09, 2009 | 16.86 | 16.88 | 16.70 | 16.81 | 2,314,891 | +0.10(+0.60%) |
Jun 08, 2009 | 16.52 | 16.81 | 16.52 | 16.71 | 2,711,405 | -0.05(-0.30%) |
Jun 05, 2009 | 16.81 | 16.94 | 16.71 | 16.76 | 2,681,755 | -0.04(-0.25%) |
Jun 04, 2009 | 16.75 | 16.94 | 16.49 | 16.80 | 2,705,567 | +0.02(+0.15%) |
Jun 03, 2009 | 16.62 | 16.86 | 16.57 | 16.77 | 3,067,405 | +0.11(+0.66%) |
Jun 02, 2009 | 16.54 | 16.81 | 16.52 | 16.66 | 2,394,806 | +0.06(+0.39%) |
Jun 01, 2009 | 16.20 | 16.65 | 16.12 | 16.60 | 4,102,424 | +0.62(+3.89%) |
May 29, 2009 | 15.84 | 15.99 | 15.61 | 15.98 | 3,281,419 | +0.11(+0.68%) |
May 28, 2009 | 15.97 | 16.08 | 15.59 | 15.87 | 3,429,928 | +0.03(+0.21%) |
May 27, 2009 | 15.97 | 16.25 | 15.84 | 15.84 | 2,695,126 | -0.17(-1.09%) |
May 26, 2009 | 15.34 | 16.04 | 15.33 | 16.01 | 3,091,871 | +0.57(+3.71%) |
May 22, 2009 | 15.50 | 15.63 | 15.39 | 15.44 | 1,639,377 | +0.05(+0.32%) |
May 21, 2009 | 15.33 | 15.50 | 15.23 | 15.39 | 3,192,753 | -0.15(-0.96%) |
May 20, 2009 | 15.70 | 15.85 | 15.52 | 15.54 | 2,157,609 | -0.07(-0.42%) |
May 19, 2009 | 15.54 | 15.74 | 15.40 | 15.60 | 2,634,669 | +0.04(+0.27%) |
May 18, 2009 | 15.32 | 15.60 | 15.14 | 15.56 | 3,576,035 | +0.36(+2.35%) |
May 15, 2009 | 15.11 | 15.33 | 14.98 | 15.21 | 2,538,405 | +0.07(+0.49%) |
May 14, 2009 | 14.99 | 15.18 | 14.89 | 15.13 | 2,767,092 | +0.18(+1.22%) |
May 13, 2009 | 15.03 | 15.22 | 14.89 | 14.95 | 2,664,961 | -0.32(-2.07%) |
May 12, 2009 | 15.62 | 15.62 | 14.88 | 15.26 | 5,195,295 | -0.23(-1.50%) |
May 11, 2009 | 15.35 | 15.59 | 15.26 | 15.50 | 3,604,023 | -0.15(-0.95%) |
May 08, 2009 | 15.61 | 16.02 | 15.40 | 15.64 | 6,153,377 | +0.30(+1.95%) |
May 07, 2009 | 15.50 | 15.54 | 15.26 | 15.35 | 5,308,701 | +0.08(+0.54%) |
May 06, 2009 | 15.45 | 15.50 | 15.12 | 15.26 | 6,035,348 | -0.04(-0.27%) |
May 05, 2009 | 14.99 | 15.34 | 14.79 | 15.30 | 8,674,331 | +0.41(+2.79%) |
May 04, 2009 | 14.92 | 14.96 | 14.53 | 14.89 | 5,340,300 | +0.16(+1.07%) |