Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.69 | 16.31 | 15.61 | 16.24 | 4,029,599 | +0.44(+2.82%) |
Jul 30, 2009 | 15.13 | 16.08 | 15.13 | 15.79 | 3,312,409 | +0.90(+6.08%) |
Jul 29, 2009 | 15.43 | 15.43 | 14.75 | 14.89 | 4,255,832 | -0.96(-6.07%) |
Jul 28, 2009 | 16.09 | 16.34 | 15.48 | 15.85 | 4,927,978 | -0.51(-3.10%) |
Jul 27, 2009 | 16.38 | 16.58 | 16.22 | 16.36 | 3,068,481 | +0.12(+0.74%) |
Jul 24, 2009 | 16.43 | 16.63 | 16.13 | 16.24 | 3,579,402 | -0.01(-0.07%) |
Jul 23, 2009 | 15.49 | 16.39 | 15.49 | 16.25 | 5,389,914 | +0.97(+6.38%) |
Jul 22, 2009 | 14.91 | 15.31 | 14.74 | 15.28 | 3,000,289 | +0.36(+2.41%) |
Jul 21, 2009 | 15.51 | 15.59 | 14.51 | 14.92 | 3,319,750 | -0.03(-0.21%) |
Jul 20, 2009 | 14.31 | 14.98 | 14.31 | 14.95 | 3,475,927 | +0.88(+6.24%) |
Jul 17, 2009 | 13.96 | 14.19 | 13.69 | 14.07 | 3,285,207 | -0.09(-0.63%) |
Jul 16, 2009 | 14.36 | 14.38 | 14.07 | 14.16 | 4,826,159 | -0.14(-0.97%) |
Jul 15, 2009 | 14.20 | 14.31 | 13.74 | 14.30 | 6,459,642 | +0.75(+5.54%) |
Jul 14, 2009 | 13.50 | 13.71 | 13.21 | 13.55 | 3,421,792 | +0.52(+4.01%) |
Jul 13, 2009 | 12.79 | 13.05 | 12.75 | 13.03 | 1,916,978 | +0.07(+0.57%) |
Jul 10, 2009 | 12.77 | 13.01 | 12.38 | 12.95 | 4,032,254 | -0.12(-0.92%) |
Jul 09, 2009 | 13.34 | 13.44 | 12.94 | 13.07 | 3,034,584 | +0.17(+1.29%) |
Jul 08, 2009 | 13.39 | 13.39 | 12.63 | 12.91 | 3,901,828 | -0.50(-3.72%) |
Jul 07, 2009 | 13.60 | 13.71 | 12.97 | 13.40 | 4,144,652 | -0.15(-1.08%) |
Jul 06, 2009 | 13.47 | 13.75 | 12.90 | 13.55 | 2,830,903 | -0.18(-1.32%) |
Jul 02, 2009 | 14.17 | 14.19 | 13.43 | 13.73 | 3,909,089 | -0.96(-6.55%) |
Jul 01, 2009 | 14.78 | 15.00 | 14.55 | 14.70 | 3,344,084 | +0.41(+2.90%) |
Jun 30, 2009 | 14.70 | 14.75 | 14.09 | 14.28 | 3,205,736 | -0.28(-1.91%) |
Jun 29, 2009 | 14.88 | 14.88 | 14.36 | 14.56 | 2,835,139 | +0.05(+0.32%) |
Jun 26, 2009 | 14.71 | 15.02 | 14.41 | 14.51 | 3,043,151 | -0.26(-1.73%) |
Jun 25, 2009 | 14.37 | 14.95 | 14.36 | 14.77 | 4,315,181 | +0.67(+4.72%) |
Jun 24, 2009 | 14.44 | 14.62 | 13.95 | 14.10 | 4,740,441 | +0.05(+0.39%) |
Jun 23, 2009 | 13.83 | 14.14 | 13.54 | 14.05 | 4,224,852 | +0.52(+3.86%) |
Jun 22, 2009 | 14.10 | 14.41 | 13.21 | 13.53 | 4,567,766 | -1.28(-8.64%) |
Jun 19, 2009 | 15.30 | 15.47 | 14.66 | 14.81 | 3,116,149 | -0.46(-3.01%) |
Jun 18, 2009 | 14.73 | 15.46 | 14.47 | 15.27 | 4,220,441 | +0.34(+2.25%) |
Jun 17, 2009 | 15.33 | 15.38 | 14.50 | 14.93 | 2,805,436 | -0.42(-2.75%) |
Jun 16, 2009 | 16.13 | 16.23 | 15.22 | 15.35 | 2,998,632 | -0.42(-2.65%) |
Jun 15, 2009 | 15.48 | 15.90 | 15.23 | 15.77 | 4,860,120 | -0.36(-2.25%) |
Jun 12, 2009 | 15.57 | 16.22 | 15.55 | 16.13 | 2,757,693 | +0.28(+1.76%) |
Jun 11, 2009 | 15.60 | 16.03 | 15.48 | 15.86 | 4,032,833 | +0.39(+2.50%) |
Jun 10, 2009 | 16.24 | 16.45 | 15.29 | 15.47 | 4,186,984 | -0.26(-1.62%) |
Jun 09, 2009 | 15.92 | 16.01 | 15.60 | 15.72 | 3,394,522 | -0.20(-1.26%) |
Jun 08, 2009 | 16.10 | 16.14 | 15.67 | 15.93 | 3,803,554 | -0.54(-3.29%) |
Jun 05, 2009 | 16.24 | 16.80 | 16.17 | 16.47 | 5,734,429 | +0.72(+4.57%) |
Jun 04, 2009 | 15.79 | 16.41 | 15.68 | 15.75 | 6,172,364 | +0.25(+1.62%) |
Jun 03, 2009 | 16.58 | 16.61 | 15.28 | 15.50 | 7,377,086 | -1.55(-9.10%) |
Jun 02, 2009 | 17.36 | 17.36 | 16.54 | 17.05 | 6,854,579 | -0.09(-0.50%) |
Jun 01, 2009 | 16.70 | 17.19 | 16.13 | 17.13 | 6,523,428 | +1.09(+6.77%) |
May 29, 2009 | 14.85 | 16.12 | 14.84 | 16.05 | 9,816,299 | +1.07(+7.15%) |
May 28, 2009 | 14.08 | 15.04 | 14.05 | 14.97 | 5,763,723 | +0.85(+5.99%) |
May 27, 2009 | 14.43 | 14.72 | 14.12 | 14.13 | 6,051,345 | -0.10(-0.71%) |
May 26, 2009 | 13.84 | 14.45 | 13.84 | 14.23 | 6,074,498 | -0.17(-1.18%) |
May 22, 2009 | 13.63 | 14.84 | 13.37 | 14.40 | 10,592,788 | +1.31(+9.99%) |
May 21, 2009 | 13.39 | 13.81 | 12.96 | 13.09 | 4,201,311 | -0.87(-6.26%) |
May 20, 2009 | 14.00 | 14.44 | 13.73 | 13.96 | 5,690,230 | +0.46(+3.44%) |
May 19, 2009 | 14.05 | 14.10 | 13.40 | 13.50 | 5,520,079 | -0.35(-2.54%) |
May 18, 2009 | 13.79 | 13.98 | 13.44 | 13.85 | 6,594,200 | +0.70(+5.35%) |
May 15, 2009 | 13.04 | 13.51 | 12.76 | 13.15 | 6,466,980 | +0.22(+1.74%) |
May 14, 2009 | 12.29 | 13.01 | 12.29 | 12.92 | 6,956,440 | +0.49(+3.92%) |
May 13, 2009 | 13.69 | 13.69 | 12.40 | 12.44 | 7,656,581 | -1.83(-12.85%) |
May 12, 2009 | 14.30 | 14.77 | 13.94 | 14.27 | 7,563,709 | +0.20(+1.40%) |
May 11, 2009 | 13.85 | 14.26 | 13.62 | 14.07 | 4,781,748 | -0.22(-1.57%) |
May 08, 2009 | 14.30 | 14.65 | 14.00 | 14.30 | 5,263,075 | +0.58(+4.23%) |
May 07, 2009 | 14.59 | 14.83 | 13.42 | 13.72 | 9,119,596 | -0.67(-4.68%) |
May 06, 2009 | 14.40 | 14.97 | 14.07 | 14.39 | 5,678,180 | -0.38(-2.54%) |
May 05, 2009 | 14.57 | 15.00 | 14.19 | 14.77 | 5,746,323 | +0.47(+3.27%) |
May 04, 2009 | 14.39 | 14.41 | 13.34 | 14.30 | 3,736,601 | +0.96(+7.16%) |