Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.12 | 16.23 | 16.04 | 16.14 | 1,006,604 | +0.16(+1.00%) |
Jul 30, 2009 | 15.98 | 16.20 | 15.96 | 15.98 | 968,311 | +0.20(+1.28%) |
Jul 29, 2009 | 15.74 | 15.84 | 15.65 | 15.78 | 1,005,365 | +0.13(+0.82%) |
Jul 28, 2009 | 15.63 | 15.71 | 15.47 | 15.65 | 664,915 | +0.02(+0.16%) |
Jul 27, 2009 | 15.55 | 15.63 | 15.44 | 15.63 | 567,969 | +0.04(+0.28%) |
Jul 24, 2009 | 15.55 | 15.62 | 15.47 | 15.58 | 1,088 | -0.10(-0.66%) |
Jul 23, 2009 | 15.44 | 15.77 | 15.43 | 15.69 | 1,223,201 | +0.09(+0.59%) |
Jul 22, 2009 | 15.42 | 15.68 | 15.42 | 15.60 | 1,201,951 | +0.04(+0.24%) |
Jul 21, 2009 | 15.74 | 15.74 | 15.45 | 15.56 | 1,241,431 | +0.18(+1.20%) |
Jul 20, 2009 | 15.30 | 15.41 | 15.16 | 15.38 | 1,073,204 | +0.14(+0.92%) |
Jul 17, 2009 | 15.16 | 15.28 | 15.14 | 15.23 | 1,052,643 | -0.04(-0.28%) |
Jul 16, 2009 | 15.25 | 15.29 | 15.12 | 15.28 | 919,326 | +0.24(+1.59%) |
Jul 15, 2009 | 14.90 | 15.05 | 14.85 | 15.04 | 1,134,416 | +0.54(+3.72%) |
Jul 14, 2009 | 14.49 | 14.54 | 14.37 | 14.50 | 1,144,764 | +0.02(+0.13%) |
Jul 13, 2009 | 14.32 | 14.51 | 14.32 | 14.48 | 1,286,838 | +0.23(+1.63%) |
Jul 10, 2009 | 14.23 | 14.35 | 14.15 | 14.25 | 1,292,373 | -0.13(-0.94%) |
Jul 09, 2009 | 14.44 | 14.46 | 14.28 | 14.38 | 1,032,797 | +0.06(+0.43%) |
Jul 08, 2009 | 14.39 | 14.40 | 14.21 | 14.32 | 1,063,363 | -0.02(-0.17%) |
Jul 07, 2009 | 14.60 | 14.62 | 14.35 | 14.35 | 762,492 | -0.23(-1.60%) |
Jul 06, 2009 | 14.23 | 14.59 | 14.23 | 14.58 | 1,301,474 | +0.11(+0.76%) |
Jul 02, 2009 | 14.49 | 14.52 | 14.36 | 14.47 | 1,209,042 | -0.29(-1.99%) |
Jul 01, 2009 | 14.60 | 14.88 | 14.57 | 14.76 | 1,220,749 | +0.37(+2.55%) |
Jun 30, 2009 | 14.55 | 14.58 | 14.32 | 14.40 | 2,053,044 | -0.32(-2.21%) |
Jun 29, 2009 | 14.74 | 14.84 | 14.66 | 14.72 | 1,117,136 | -0.02(-0.12%) |
Jun 26, 2009 | 14.76 | 14.79 | 14.65 | 14.74 | 903,201 | -0.01(-0.04%) |
Jun 25, 2009 | 14.49 | 14.78 | 14.48 | 14.74 | 1,730,639 | +0.10(+0.71%) |
Jun 24, 2009 | 14.87 | 14.92 | 14.54 | 14.64 | 3,646,597 | -0.30(-2.01%) |
Jun 23, 2009 | 14.88 | 15.07 | 14.79 | 14.94 | 1,982,348 | +0.21(+1.41%) |
Jun 22, 2009 | 14.89 | 14.93 | 14.71 | 14.73 | 1,257,486 | -0.27(-1.80%) |
Jun 19, 2009 | 15.04 | 15.11 | 14.94 | 15.00 | 1,297,478 | +0.13(+0.91%) |
Jun 18, 2009 | 14.69 | 14.96 | 14.65 | 14.87 | 1,497,079 | +0.21(+1.46%) |
Jun 17, 2009 | 14.63 | 14.73 | 14.53 | 14.65 | 1,859,548 | -0.13(-0.87%) |
Jun 16, 2009 | 14.97 | 14.98 | 14.73 | 14.78 | 2,193,383 | +0.05(+0.33%) |
Jun 15, 2009 | 14.90 | 14.90 | 14.60 | 14.73 | 1,317,156 | -0.18(-1.23%) |
Jun 12, 2009 | 14.81 | 14.96 | 14.74 | 14.92 | 2,012,869 | -0.32(-2.13%) |
Jun 11, 2009 | 15.19 | 15.34 | 15.00 | 15.24 | 2,137,700 | +0.25(+1.63%) |
Jun 10, 2009 | 15.20 | 15.22 | 14.84 | 15.00 | 1,427,546 | +0.08(+0.53%) |
Jun 09, 2009 | 14.83 | 14.97 | 14.75 | 14.92 | 1,036,228 | +0.04(+0.29%) |
Jun 08, 2009 | 14.68 | 14.93 | 14.68 | 14.87 | 1,175,110 | +0.00(+0.00%) |
Jun 05, 2009 | 14.92 | 14.95 | 14.75 | 14.87 | 1,607,465 | -0.15(-0.98%) |
Jun 04, 2009 | 14.94 | 15.07 | 14.85 | 15.02 | 1,411,262 | +0.20(+1.36%) |
Jun 03, 2009 | 15.01 | 15.01 | 14.71 | 14.82 | 1,403,836 | -0.28(-1.83%) |
Jun 02, 2009 | 14.98 | 15.15 | 14.89 | 15.09 | 1,780,312 | +0.32(+2.16%) |
Jun 01, 2009 | 14.80 | 14.85 | 14.71 | 14.78 | 1,522,546 | +0.32(+2.20%) |
May 29, 2009 | 14.61 | 14.61 | 14.31 | 14.46 | 1,338,916 | +0.06(+0.43%) |
May 28, 2009 | 14.36 | 14.46 | 14.21 | 14.40 | 1,888,103 | -0.03(-0.21%) |
May 27, 2009 | 14.65 | 14.68 | 14.40 | 14.43 | 1,867,779 | -0.28(-1.87%) |
May 26, 2009 | 14.30 | 14.71 | 14.28 | 14.70 | 1,796,117 | +0.25(+1.74%) |
May 22, 2009 | 14.44 | 14.58 | 14.42 | 14.45 | 1,793,185 | +0.06(+0.38%) |
May 21, 2009 | 14.21 | 14.46 | 14.19 | 14.40 | 2,210,433 | +0.12(+0.86%) |
May 20, 2009 | 14.24 | 14.41 | 14.24 | 14.27 | 2,967,607 | -0.12(-0.85%) |
May 19, 2009 | 14.25 | 14.48 | 14.24 | 14.40 | 2,458,224 | -0.09(-0.59%) |
May 18, 2009 | 14.30 | 14.48 | 14.23 | 14.48 | 3,943,175 | +0.53(+3.82%) |
May 15, 2009 | 14.03 | 14.16 | 13.89 | 13.95 | 2,102,676 | -0.28(-1.94%) |
May 14, 2009 | 14.10 | 14.27 | 14.07 | 14.22 | 2,720,516 | +0.32(+2.29%) |
May 13, 2009 | 14.17 | 14.18 | 13.89 | 13.91 | 1,969,382 | -0.03(-0.22%) |
May 12, 2009 | 13.84 | 13.99 | 13.71 | 13.94 | 2,639,825 | +0.38(+2.80%) |
May 11, 2009 | 13.56 | 13.67 | 13.45 | 13.56 | 2,266,539 | +0.08(+0.59%) |
May 08, 2009 | 13.34 | 13.48 | 13.24 | 13.48 | 1,759,173 | +0.18(+1.34%) |
May 07, 2009 | 13.45 | 13.46 | 13.18 | 13.30 | 3,557,386 | +1.10(+9.04%) |
May 06, 2009 | 12.32 | 12.36 | 12.12 | 12.20 | 3,072,584 | +0.11(+0.91%) |
May 05, 2009 | 12.09 | 12.19 | 12.01 | 12.09 | 3,289,801 | -0.53(-4.22%) |
May 04, 2009 | 12.40 | 12.66 | 12.36 | 12.62 | 1,886,617 | +0.51(+4.20%) |