Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.34 | 15.42 | 15.09 | 15.20 | 3,441,444 | -0.12(-0.76%) |
Jul 30, 2009 | 15.43 | 15.59 | 15.28 | 15.32 | 3,511,718 | +0.09(+0.59%) |
Jul 29, 2009 | 15.20 | 15.40 | 14.92 | 15.23 | 5,842,950 | -0.09(-0.59%) |
Jul 28, 2009 | 15.26 | 15.36 | 14.75 | 15.32 | 4,634,315 | +0.04(+0.23%) |
Jul 27, 2009 | 15.28 | 15.43 | 14.96 | 15.28 | 3,053,022 | +0.19(+1.25%) |
Jul 24, 2009 | 14.91 | 15.17 | 14.66 | 15.09 | 3,189,081 | +0.12(+0.78%) |
Jul 23, 2009 | 14.70 | 15.24 | 14.48 | 14.98 | 3,438,068 | +0.19(+1.27%) |
Jul 22, 2009 | 15.26 | 15.29 | 14.74 | 14.79 | 3,872,663 | -0.61(-3.96%) |
Jul 21, 2009 | 14.98 | 15.61 | 14.91 | 15.40 | 6,775,070 | +0.31(+2.08%) |
Jul 20, 2009 | 14.48 | 15.13 | 14.44 | 15.09 | 4,490,970 | +0.61(+4.21%) |
Jul 17, 2009 | 14.43 | 14.61 | 14.12 | 14.48 | 2,659,690 | +0.09(+0.62%) |
Jul 16, 2009 | 13.92 | 14.59 | 13.77 | 14.39 | 4,201,574 | +0.39(+2.75%) |
Jul 15, 2009 | 13.60 | 14.06 | 13.31 | 14.00 | 4,772,801 | +0.63(+4.69%) |
Jul 14, 2009 | 13.16 | 13.61 | 13.16 | 13.37 | 4,761,877 | +0.22(+1.64%) |
Jul 13, 2009 | 12.96 | 13.33 | 12.71 | 13.16 | 3,299,032 | -0.17(-1.28%) |
Jul 10, 2009 | 13.20 | 13.50 | 13.04 | 13.33 | 1,933,606 | +0.04(+0.27%) |
Jul 09, 2009 | 13.17 | 13.46 | 13.00 | 13.29 | 3,486,452 | +0.29(+2.21%) |
Jul 08, 2009 | 13.24 | 13.53 | 12.86 | 13.00 | 5,866,279 | -0.12(-0.89%) |
Jul 07, 2009 | 13.90 | 14.08 | 13.09 | 13.12 | 5,488,513 | -0.74(-5.37%) |
Jul 06, 2009 | 14.36 | 14.59 | 13.68 | 13.87 | 4,670,601 | -0.57(-3.97%) |
Jul 02, 2009 | 14.74 | 15.04 | 14.16 | 14.44 | 4,357,998 | -0.34(-2.31%) |
Jul 01, 2009 | 14.62 | 14.96 | 14.38 | 14.78 | 3,967,988 | +0.24(+1.67%) |
Jun 30, 2009 | 14.42 | 14.56 | 14.23 | 14.54 | 3,855,844 | +0.10(+0.68%) |
Jun 29, 2009 | 14.14 | 14.51 | 14.04 | 14.44 | 3,588,978 | +0.26(+1.83%) |
Jun 26, 2009 | 14.08 | 14.25 | 13.70 | 14.18 | 8,018,149 | -0.03(-0.19%) |
Jun 25, 2009 | 13.91 | 14.25 | 13.54 | 14.21 | 4,569,162 | +0.60(+4.42%) |
Jun 24, 2009 | 13.13 | 13.73 | 13.07 | 13.61 | 4,846,095 | +0.55(+4.19%) |
Jun 23, 2009 | 13.13 | 13.38 | 12.92 | 13.06 | 3,598,199 | +0.04(+0.28%) |
Jun 22, 2009 | 13.26 | 13.38 | 12.79 | 13.02 | 5,069,338 | -0.59(-4.35%) |
Jun 19, 2009 | 13.70 | 13.93 | 13.46 | 13.61 | 4,290,916 | +0.08(+0.60%) |
Jun 18, 2009 | 13.29 | 13.60 | 13.19 | 13.53 | 3,940,347 | +0.22(+1.62%) |
Jun 17, 2009 | 13.43 | 13.54 | 13.00 | 13.32 | 3,917,683 | -0.01(-0.07%) |
Jun 16, 2009 | 13.33 | 13.57 | 13.18 | 13.33 | 3,805,869 | +0.05(+0.41%) |
Jun 15, 2009 | 13.59 | 13.74 | 13.04 | 13.27 | 3,736,377 | -0.48(-3.46%) |
Jun 12, 2009 | 13.90 | 14.09 | 13.44 | 13.75 | 4,334,278 | -0.20(-1.41%) |
Jun 11, 2009 | 14.32 | 14.48 | 13.90 | 13.95 | 4,585,696 | -0.51(-3.54%) |
Jun 10, 2009 | 14.48 | 14.56 | 14.09 | 14.46 | 3,694,445 | +0.04(+0.25%) |
Jun 09, 2009 | 14.50 | 14.61 | 14.18 | 14.42 | 3,261,166 | -0.02(-0.12%) |
Jun 08, 2009 | 14.20 | 14.60 | 13.87 | 14.44 | 3,942,213 | +0.13(+0.88%) |
Jun 05, 2009 | 14.45 | 14.59 | 14.05 | 14.31 | 3,592,820 | -0.02(-0.12%) |
Jun 04, 2009 | 14.03 | 14.40 | 13.95 | 14.33 | 4,361,483 | +0.38(+2.70%) |
Jun 03, 2009 | 15.12 | 14.59 | 13.76 | 13.96 | 9,957,678 | -1.51(-9.75%) |
Jun 02, 2009 | 15.12 | 15.58 | 14.52 | 15.46 | 4,676,154 | +0.28(+1.83%) |
Jun 01, 2009 | 14.55 | 15.33 | 14.55 | 15.18 | 4,838,684 | +0.48(+3.23%) |
May 29, 2009 | 15.01 | 15.01 | 14.21 | 14.71 | 5,845,523 | -0.13(-0.85%) |
May 28, 2009 | 14.91 | 15.26 | 14.56 | 14.83 | 4,707,970 | +0.13(+0.85%) |
May 27, 2009 | 15.19 | 15.41 | 14.55 | 14.71 | 5,528,060 | -0.62(-4.04%) |
May 26, 2009 | 14.81 | 15.42 | 14.59 | 15.33 | 3,529,290 | +0.24(+1.60%) |
May 22, 2009 | 15.06 | 15.42 | 14.80 | 15.09 | 3,111,513 | +0.07(+0.48%) |
May 21, 2009 | 15.29 | 15.42 | 14.70 | 15.01 | 5,048,838 | -0.48(-3.07%) |
May 20, 2009 | 15.44 | 16.14 | 15.35 | 15.49 | 3,996,008 | +0.04(+0.29%) |
May 19, 2009 | 15.51 | 15.65 | 15.26 | 15.44 | 4,617,240 | -0.11(-0.69%) |
May 18, 2009 | 14.15 | 15.66 | 14.15 | 15.55 | 5,689,119 | +1.46(+10.38%) |
May 15, 2009 | 14.22 | 14.82 | 14.01 | 14.09 | 3,980,574 | -0.12(-0.82%) |
May 14, 2009 | 14.15 | 14.52 | 14.02 | 14.21 | 6,387,872 | +0.08(+0.57%) |
May 13, 2009 | 15.05 | 15.16 | 14.09 | 14.13 | 7,440,334 | -1.25(-8.11%) |
May 12, 2009 | 16.00 | 16.07 | 14.80 | 15.37 | 8,962,607 | -0.70(-4.35%) |
May 11, 2009 | 15.50 | 16.69 | 15.26 | 16.07 | 14,178,240 | +2.34(+17.05%) |
May 08, 2009 | 13.21 | 13.75 | 12.88 | 13.73 | 6,927,048 | +0.65(+5.01%) |
May 07, 2009 | 13.91 | 13.91 | 12.87 | 13.08 | 9,381,949 | -0.48(-3.57%) |
May 06, 2009 | 13.63 | 13.96 | 13.36 | 13.56 | 4,266,195 | +0.06(+0.46%) |
May 05, 2009 | 13.52 | 13.63 | 13.13 | 13.50 | 6,570,261 | +0.18(+1.35%) |
May 04, 2009 | 13.18 | 13.59 | 12.59 | 13.32 | 5,521,229 | +0.42(+3.27%) |