Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.34 | 15.96 | 15.12 | 15.78 | 2,194,632 | +0.31(+2.03%) |
Jul 30, 2009 | 15.38 | 15.59 | 15.03 | 15.47 | 2,958,251 | +0.48(+3.17%) |
Jul 29, 2009 | 15.12 | 15.12 | 14.61 | 14.99 | 3,225,362 | -0.46(-2.95%) |
Jul 28, 2009 | 15.39 | 15.58 | 14.99 | 15.45 | 3,051,394 | -0.13(-0.85%) |
Jul 27, 2009 | 15.36 | 15.64 | 15.27 | 15.58 | 2,565,880 | +0.18(+1.17%) |
Jul 24, 2009 | 14.75 | 15.42 | 14.75 | 15.40 | 1,177 | +0.33(+2.21%) |
Jul 23, 2009 | 14.61 | 15.16 | 14.54 | 15.07 | 2,864,062 | +0.39(+2.66%) |
Jul 22, 2009 | 14.86 | 14.97 | 14.43 | 14.68 | 2,856,141 | -0.53(-3.50%) |
Jul 21, 2009 | 15.12 | 15.28 | 14.79 | 15.21 | 5,207,791 | +0.42(+2.83%) |
Jul 20, 2009 | 14.41 | 14.83 | 14.37 | 14.80 | 3,007,319 | +0.61(+4.29%) |
Jul 17, 2009 | 13.94 | 14.38 | 13.67 | 14.19 | 3,231,645 | +0.21(+1.50%) |
Jul 16, 2009 | 13.59 | 14.08 | 13.33 | 13.98 | 2,550,884 | +0.38(+2.80%) |
Jul 15, 2009 | 13.44 | 13.77 | 13.40 | 13.60 | 3,597,635 | +0.68(+5.22%) |
Jul 14, 2009 | 12.77 | 13.01 | 12.63 | 12.92 | 2,139,987 | +0.32(+2.57%) |
Jul 13, 2009 | 12.15 | 12.60 | 12.11 | 12.60 | 2,509,809 | +0.19(+1.53%) |
Jul 10, 2009 | 12.25 | 12.55 | 11.84 | 12.41 | 3,491,023 | -0.03(-0.23%) |
Jul 09, 2009 | 12.43 | 12.69 | 12.22 | 12.44 | 5,036,987 | +0.29(+2.43%) |
Jul 08, 2009 | 12.25 | 12.49 | 11.85 | 12.14 | 5,288,326 | -0.22(-1.77%) |
Jul 07, 2009 | 12.82 | 12.83 | 12.32 | 12.36 | 5,422,504 | -0.46(-3.56%) |
Jul 06, 2009 | 12.94 | 12.94 | 12.24 | 12.82 | 7,351,178 | -0.33(-2.53%) |
Jul 02, 2009 | 13.70 | 13.76 | 13.15 | 13.15 | 4,172,960 | -0.83(-5.92%) |
Jul 01, 2009 | 14.31 | 14.48 | 13.92 | 13.98 | 3,919,413 | -0.03(-0.20%) |
Jun 30, 2009 | 14.12 | 14.52 | 13.54 | 14.01 | 4,868,313 | -0.20(-1.41%) |
Jun 29, 2009 | 14.38 | 14.53 | 13.94 | 14.21 | 5,936,243 | -0.10(-0.66%) |
Jun 26, 2009 | 13.98 | 14.33 | 13.70 | 14.30 | 6,705,152 | +0.25(+1.76%) |
Jun 25, 2009 | 13.82 | 14.17 | 13.75 | 14.05 | 3,872,469 | +0.46(+3.36%) |
Jun 24, 2009 | 13.42 | 13.83 | 13.17 | 13.60 | 3,112,796 | +0.30(+2.29%) |
Jun 23, 2009 | 13.45 | 13.62 | 12.87 | 13.29 | 5,279,881 | +0.01(+0.07%) |
Jun 22, 2009 | 13.64 | 13.64 | 12.73 | 13.28 | 5,749,347 | -0.75(-5.35%) |
Jun 19, 2009 | 14.32 | 14.41 | 13.92 | 14.03 | 3,716,156 | +0.04(+0.27%) |
Jun 18, 2009 | 14.26 | 14.40 | 13.77 | 14.00 | 3,813,346 | -0.33(-2.32%) |
Jun 17, 2009 | 14.78 | 14.81 | 14.05 | 14.33 | 3,642,484 | -0.51(-3.46%) |
Jun 16, 2009 | 15.73 | 15.88 | 14.82 | 14.84 | 3,304,890 | -0.66(-4.23%) |
Jun 15, 2009 | 15.75 | 16.06 | 15.28 | 15.50 | 2,197,667 | -0.64(-3.95%) |
Jun 12, 2009 | 16.31 | 16.47 | 15.88 | 16.14 | 3,894,302 | -0.57(-3.41%) |
Jun 11, 2009 | 16.29 | 16.99 | 15.93 | 16.71 | 3,282,102 | +0.68(+4.21%) |
Jun 10, 2009 | 16.16 | 16.17 | 15.44 | 16.03 | 3,665,472 | +0.34(+2.18%) |
Jun 09, 2009 | 15.75 | 16.07 | 15.45 | 15.69 | 4,020,880 | +0.17(+1.10%) |
Jun 08, 2009 | 15.48 | 15.72 | 15.28 | 15.52 | 3,422,262 | -0.59(-3.66%) |
Jun 05, 2009 | 16.16 | 16.36 | 15.71 | 16.11 | 2,754,500 | -0.01(-0.06%) |
Jun 04, 2009 | 15.75 | 16.40 | 15.75 | 16.12 | 3,420,109 | -0.02(-0.12%) |
Jun 03, 2009 | 16.93 | 16.96 | 15.76 | 16.14 | 3,430,121 | -1.18(-6.81%) |
Jun 02, 2009 | 17.42 | 17.74 | 17.05 | 17.31 | 3,707,953 | -0.24(-1.35%) |
Jun 01, 2009 | 16.78 | 17.84 | 16.62 | 17.55 | 4,754,462 | +1.21(+7.39%) |
May 29, 2009 | 16.14 | 16.54 | 15.96 | 16.35 | 3,172,036 | +0.56(+3.55%) |
May 28, 2009 | 15.51 | 15.98 | 15.14 | 15.78 | 4,525,753 | +0.56(+3.69%) |
May 27, 2009 | 15.52 | 15.86 | 15.21 | 15.22 | 1,969,777 | -0.26(-1.66%) |
May 26, 2009 | 14.99 | 15.53 | 14.69 | 15.48 | 2,652,785 | +0.25(+1.62%) |
May 22, 2009 | 15.32 | 15.72 | 15.09 | 15.23 | 1,708,725 | +0.02(+0.13%) |
May 21, 2009 | 15.82 | 15.90 | 14.98 | 15.21 | 3,037,433 | -0.96(-5.94%) |
May 20, 2009 | 16.33 | 16.67 | 16.05 | 16.17 | 2,807,969 | +0.16(+1.01%) |
May 19, 2009 | 15.74 | 16.35 | 15.64 | 16.01 | 2,048,221 | +0.32(+2.06%) |
May 18, 2009 | 15.09 | 15.72 | 14.93 | 15.69 | 2,769,367 | +0.95(+6.45%) |
May 15, 2009 | 15.37 | 15.52 | 14.60 | 14.74 | 3,038,344 | -0.69(-4.50%) |
May 14, 2009 | 15.20 | 15.57 | 14.69 | 15.43 | 2,697,549 | +0.07(+0.43%) |
May 13, 2009 | 15.90 | 15.98 | 15.13 | 15.37 | 3,970,845 | -0.87(-5.33%) |
May 12, 2009 | 16.73 | 16.92 | 15.82 | 16.23 | 3,174,824 | -0.20(-1.21%) |
May 11, 2009 | 16.64 | 16.78 | 16.14 | 16.43 | 2,451,679 | -0.69(-4.05%) |
May 08, 2009 | 16.76 | 17.36 | 16.75 | 17.12 | 3,269,617 | +0.59(+3.57%) |
May 07, 2009 | 17.57 | 17.91 | 16.24 | 16.54 | 2,620,878 | -0.55(-3.23%) |
May 06, 2009 | 16.93 | 17.17 | 16.54 | 17.09 | 2,969,903 | +0.62(+3.75%) |
May 05, 2009 | 17.12 | 17.44 | 15.96 | 16.47 | 3,085,308 | -1.10(-6.28%) |
May 04, 2009 | 16.84 | 17.59 | 16.53 | 17.57 | 2,420,148 | +1.06(+6.45%) |