Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.54 | 18.71 | 18.39 | 18.50 | 2,374,994 | -0.08(-0.43%) |
Jul 30, 2009 | 18.55 | 18.76 | 18.39 | 18.58 | 3,466,532 | +0.16(+0.86%) |
Jul 29, 2009 | 17.76 | 18.73 | 17.30 | 18.42 | 9,718,771 | +1.52(+8.97%) |
Jul 28, 2009 | 16.93 | 17.08 | 16.85 | 16.90 | 2,538,600 | -0.12(-0.70%) |
Jul 27, 2009 | 16.89 | 17.02 | 16.76 | 17.02 | 2,335,599 | +0.11(+0.65%) |
Jul 24, 2009 | 16.56 | 16.92 | 16.56 | 16.91 | 306 | +0.17(+0.99%) |
Jul 23, 2009 | 16.14 | 16.83 | 16.06 | 16.74 | 6,465,563 | +0.64(+3.97%) |
Jul 22, 2009 | 16.31 | 16.37 | 16.08 | 16.10 | 2,478,232 | -0.24(-1.45%) |
Jul 21, 2009 | 16.63 | 16.63 | 16.30 | 16.34 | 3,187,857 | -0.24(-1.48%) |
Jul 20, 2009 | 16.36 | 16.65 | 16.33 | 16.59 | 3,840,876 | +0.30(+1.84%) |
Jul 17, 2009 | 16.22 | 16.37 | 16.14 | 16.29 | 2,552,997 | +0.05(+0.29%) |
Jul 16, 2009 | 15.77 | 16.29 | 15.71 | 16.24 | 2,750,277 | +0.40(+2.54%) |
Jul 15, 2009 | 15.76 | 15.92 | 15.54 | 15.84 | 4,348,670 | +0.17(+1.06%) |
Jul 14, 2009 | 15.77 | 15.77 | 15.57 | 15.67 | 2,320,585 | -0.05(-0.30%) |
Jul 13, 2009 | 15.42 | 15.72 | 15.40 | 15.72 | 2,822,934 | +0.33(+2.16%) |
Jul 10, 2009 | 15.41 | 16.59 | 15.30 | 15.39 | 2,644,245 | +0.03(+0.21%) |
Jul 09, 2009 | 15.45 | 15.46 | 15.26 | 15.35 | 1,898,503 | +0.01(+0.05%) |
Jul 08, 2009 | 15.46 | 15.47 | 15.28 | 15.35 | 4,293,053 | -0.09(-0.56%) |
Jul 07, 2009 | 15.96 | 15.96 | 15.43 | 15.43 | 2,473,201 | -0.48(-3.03%) |
Jul 06, 2009 | 15.75 | 15.94 | 15.69 | 15.91 | 3,613,043 | +0.11(+0.70%) |
Jul 02, 2009 | 15.92 | 15.97 | 15.78 | 15.80 | 2,606,637 | -0.27(-1.67%) |
Jul 01, 2009 | 15.84 | 16.21 | 15.70 | 16.07 | 3,754,339 | +0.31(+1.95%) |
Jun 30, 2009 | 15.83 | 16.03 | 15.73 | 15.76 | 3,261,636 | -0.05(-0.30%) |
Jun 29, 2009 | 15.79 | 15.87 | 15.61 | 15.81 | 1,995,234 | +0.05(+0.30%) |
Jun 26, 2009 | 15.77 | 15.84 | 15.69 | 15.76 | 2,489,621 | -0.06(-0.35%) |
Jun 25, 2009 | 15.63 | 15.82 | 15.57 | 15.82 | 3,108,262 | +0.30(+1.93%) |
Jun 24, 2009 | 15.44 | 15.58 | 15.32 | 15.52 | 3,002,655 | +0.19(+1.24%) |
Jun 23, 2009 | 15.41 | 15.59 | 15.13 | 15.33 | 3,940,801 | -0.13(-0.82%) |
Jun 22, 2009 | 15.60 | 15.64 | 15.30 | 15.46 | 4,860,110 | -0.15(-0.96%) |
Jun 19, 2009 | 15.89 | 15.91 | 15.59 | 15.61 | 3,526,056 | -0.10(-0.65%) |
Jun 18, 2009 | 15.77 | 15.77 | 15.51 | 15.71 | 2,273,583 | +0.01(+0.05%) |
Jun 17, 2009 | 15.66 | 15.84 | 15.62 | 15.70 | 1,887,384 | +0.07(+0.45%) |
Jun 16, 2009 | 15.93 | 15.99 | 15.62 | 15.63 | 1,926,693 | -0.25(-1.57%) |
Jun 15, 2009 | 15.72 | 15.97 | 15.72 | 15.88 | 2,795,970 | +0.00(+0.02%) |
Jun 12, 2009 | 15.90 | 15.91 | 15.65 | 15.88 | 1,438,990 | -0.16(-0.98%) |
Jun 11, 2009 | 16.16 | 16.34 | 15.99 | 16.03 | 2,766,760 | -0.15(-0.93%) |
Jun 10, 2009 | 16.10 | 16.20 | 15.97 | 16.18 | 3,508,321 | +0.18(+1.14%) |
Jun 09, 2009 | 16.06 | 16.07 | 15.90 | 16.00 | 2,431,262 | +0.09(+0.60%) |
Jun 08, 2009 | 15.73 | 16.00 | 15.73 | 15.91 | 2,847,709 | -0.05(-0.30%) |
Jun 05, 2009 | 16.00 | 16.13 | 15.91 | 15.95 | 2,816,568 | -0.04(-0.25%) |
Jun 04, 2009 | 15.95 | 16.13 | 15.70 | 15.99 | 2,841,578 | +0.02(+0.15%) |
Jun 03, 2009 | 15.83 | 16.05 | 15.77 | 15.97 | 3,221,605 | +0.10(+0.66%) |
Jun 02, 2009 | 15.75 | 16.00 | 15.73 | 15.87 | 2,515,195 | +0.06(+0.39%) |
Jun 01, 2009 | 15.43 | 15.85 | 15.35 | 15.80 | 4,308,656 | +0.59(+3.89%) |
May 29, 2009 | 15.08 | 15.23 | 14.86 | 15.21 | 3,446,378 | +0.10(+0.68%) |
May 28, 2009 | 15.20 | 15.31 | 14.84 | 15.11 | 3,602,352 | +0.03(+0.21%) |
May 27, 2009 | 15.20 | 15.48 | 15.08 | 15.08 | 2,830,612 | -0.17(-1.09%) |
May 26, 2009 | 14.60 | 15.28 | 14.60 | 15.24 | 3,247,301 | +0.54(+3.71%) |
May 22, 2009 | 14.75 | 14.88 | 14.65 | 14.70 | 1,721,790 | +0.05(+0.32%) |
May 21, 2009 | 14.60 | 14.75 | 14.50 | 14.65 | 3,353,255 | -0.14(-0.96%) |
May 20, 2009 | 14.95 | 15.09 | 14.78 | 14.79 | 2,266,073 | -0.06(-0.43%) |
May 19, 2009 | 14.79 | 14.99 | 14.67 | 14.86 | 2,767,115 | +0.04(+0.27%) |
May 18, 2009 | 14.59 | 14.85 | 14.41 | 14.82 | 3,755,804 | +0.34(+2.35%) |
May 15, 2009 | 14.39 | 14.60 | 14.26 | 14.48 | 2,666,012 | +0.07(+0.49%) |
May 14, 2009 | 14.27 | 14.45 | 14.18 | 14.41 | 2,906,196 | +0.17(+1.22%) |
May 13, 2009 | 14.31 | 14.49 | 14.18 | 14.23 | 2,798,930 | -0.30(-2.07%) |
May 12, 2009 | 14.87 | 14.87 | 14.17 | 14.53 | 5,456,466 | -0.22(-1.50%) |
May 11, 2009 | 14.61 | 14.84 | 14.53 | 14.75 | 3,785,199 | -0.14(-0.95%) |
May 08, 2009 | 14.86 | 15.25 | 14.66 | 14.90 | 6,462,711 | +0.28(+1.95%) |
May 07, 2009 | 14.76 | 14.80 | 14.53 | 14.61 | 5,575,572 | +0.08(+0.54%) |
May 06, 2009 | 14.71 | 14.76 | 14.40 | 14.53 | 6,338,749 | -0.04(-0.27%) |
May 05, 2009 | 14.27 | 14.60 | 14.08 | 14.57 | 9,110,395 | +0.39(+2.79%) |
May 04, 2009 | 14.21 | 14.24 | 13.84 | 14.18 | 5,608,761 | +0.15(+1.07%) |