Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.19 | 15.36 | 15.06 | 15.23 | 2,363,717 | -0.02(-0.10%) |
Jul 30, 2009 | 14.96 | 15.47 | 14.91 | 15.25 | 2,493,646 | +0.59(+4.03%) |
Jul 29, 2009 | 14.77 | 14.87 | 14.53 | 14.66 | 1,554,804 | -0.22(-1.50%) |
Jul 28, 2009 | 14.80 | 14.94 | 14.64 | 14.88 | 2,514,916 | +0.06(+0.39%) |
Jul 27, 2009 | 14.67 | 14.94 | 14.55 | 14.82 | 3,567,129 | +0.16(+1.07%) |
Jul 24, 2009 | 14.47 | 14.72 | 14.26 | 14.66 | 2,180,938 | +0.09(+0.63%) |
Jul 23, 2009 | 13.96 | 14.72 | 13.91 | 14.57 | 3,538,864 | +0.61(+4.40%) |
Jul 22, 2009 | 13.77 | 14.18 | 13.71 | 13.96 | 2,829,776 | +0.05(+0.33%) |
Jul 21, 2009 | 14.16 | 14.16 | 13.65 | 13.91 | 3,354,809 | -0.12(-0.82%) |
Jul 20, 2009 | 13.60 | 14.07 | 13.60 | 14.03 | 2,210,276 | +0.50(+3.72%) |
Jul 17, 2009 | 13.86 | 13.88 | 13.40 | 13.52 | 2,276,343 | -0.35(-2.54%) |
Jul 16, 2009 | 13.62 | 14.03 | 13.47 | 13.88 | 1,706,152 | +0.12(+0.86%) |
Jul 15, 2009 | 13.51 | 13.96 | 13.39 | 13.76 | 1,884,402 | +0.51(+3.88%) |
Jul 14, 2009 | 13.16 | 13.40 | 12.91 | 13.24 | 2,105,629 | +0.09(+0.67%) |
Jul 13, 2009 | 12.78 | 13.20 | 12.78 | 13.16 | 2,373,489 | +0.56(+4.48%) |
Jul 10, 2009 | 12.53 | 12.71 | 12.28 | 12.59 | 1,562,007 | -0.05(-0.39%) |
Jul 09, 2009 | 13.00 | 13.03 | 12.63 | 12.64 | 2,172,180 | -0.25(-1.91%) |
Jul 08, 2009 | 13.08 | 13.16 | 12.50 | 12.89 | 3,497,977 | -0.14(-1.06%) |
Jul 07, 2009 | 13.59 | 13.60 | 12.99 | 13.03 | 2,326,306 | -0.59(-4.37%) |
Jul 06, 2009 | 13.09 | 13.65 | 13.06 | 13.62 | 1,836,675 | +0.36(+2.69%) |
Jul 02, 2009 | 13.75 | 13.78 | 13.22 | 13.26 | 1,910,593 | -0.59(-4.24%) |
Jul 01, 2009 | 13.88 | 14.09 | 13.85 | 13.85 | 2,163,943 | +0.06(+0.42%) |
Jun 30, 2009 | 13.76 | 13.92 | 13.67 | 13.79 | 2,523,221 | +0.12(+0.87%) |
Jun 29, 2009 | 13.79 | 13.80 | 13.49 | 13.67 | 1,782,082 | +0.01(+0.06%) |
Jun 26, 2009 | 13.51 | 13.80 | 13.41 | 13.67 | 2,770,677 | +0.13(+0.96%) |
Jun 25, 2009 | 13.22 | 13.54 | 13.19 | 13.54 | 2,727,284 | +0.18(+1.38%) |
Jun 24, 2009 | 13.24 | 13.51 | 13.21 | 13.35 | 2,946,957 | +0.25(+1.90%) |
Jun 23, 2009 | 13.06 | 13.37 | 12.94 | 13.10 | 3,028,361 | -0.09(-0.70%) |
Jun 22, 2009 | 13.78 | 13.88 | 13.17 | 13.19 | 3,175,321 | -0.79(-5.63%) |
Jun 19, 2009 | 14.01 | 14.04 | 13.78 | 13.98 | 1,860,406 | +0.12(+0.86%) |
Jun 18, 2009 | 13.79 | 13.98 | 13.66 | 13.86 | 2,981,325 | +0.12(+0.87%) |
Jun 17, 2009 | 14.06 | 14.16 | 13.61 | 13.74 | 2,943,213 | -0.31(-2.24%) |
Jun 16, 2009 | 14.36 | 14.46 | 13.85 | 14.06 | 2,531,169 | -0.19(-1.35%) |
Jun 15, 2009 | 14.80 | 14.82 | 14.10 | 14.25 | 2,953,727 | -0.76(-5.09%) |
Jun 12, 2009 | 14.44 | 15.04 | 14.44 | 15.01 | 2,215,816 | +0.50(+3.41%) |
Jun 11, 2009 | 14.79 | 14.95 | 14.49 | 14.52 | 3,165,404 | -0.30(-1.99%) |
Jun 10, 2009 | 15.39 | 15.39 | 14.47 | 14.81 | 3,904,745 | -0.36(-2.38%) |
Jun 09, 2009 | 15.28 | 15.29 | 15.01 | 15.17 | 3,862,641 | -0.03(-0.20%) |
Jun 08, 2009 | 15.18 | 15.40 | 14.94 | 15.20 | 4,860,675 | -0.02(-0.13%) |
Jun 05, 2009 | 15.66 | 15.66 | 15.09 | 15.22 | 5,626,272 | -0.21(-1.39%) |
Jun 04, 2009 | 15.03 | 15.61 | 14.96 | 15.44 | 4,092,597 | +0.47(+3.13%) |
Jun 03, 2009 | 14.82 | 14.97 | 14.68 | 14.97 | 3,581,390 | +0.00(+0.00%) |
Jun 02, 2009 | 15.19 | 15.22 | 14.84 | 14.97 | 4,977,314 | -0.25(-1.66%) |
Jun 01, 2009 | 14.91 | 15.75 | 14.81 | 15.22 | 6,402,977 | +0.60(+4.12%) |
May 29, 2009 | 14.31 | 14.64 | 14.03 | 14.62 | 2,443,714 | +0.37(+2.61%) |
May 28, 2009 | 14.11 | 14.30 | 13.71 | 14.25 | 5,219,051 | +0.33(+2.37%) |
May 27, 2009 | 14.47 | 14.51 | 13.81 | 13.92 | 5,274,903 | -0.54(-3.72%) |
May 26, 2009 | 13.58 | 14.56 | 13.47 | 14.46 | 4,822,615 | +0.84(+6.20%) |
May 22, 2009 | 13.94 | 14.15 | 13.59 | 13.61 | 3,036,377 | -0.33(-2.39%) |
May 21, 2009 | 13.64 | 14.13 | 13.55 | 13.95 | 4,640,688 | +0.03(+0.25%) |
May 20, 2009 | 14.25 | 14.67 | 13.83 | 13.91 | 7,504,817 | -0.21(-1.52%) |
May 19, 2009 | 14.17 | 14.46 | 13.85 | 14.13 | 5,463,724 | -0.10(-0.73%) |
May 18, 2009 | 13.36 | 14.46 | 13.31 | 14.23 | 3,893,152 | +1.04(+7.85%) |
May 15, 2009 | 13.60 | 13.71 | 12.92 | 13.19 | 4,142,818 | -0.43(-3.18%) |
May 14, 2009 | 13.11 | 13.88 | 12.88 | 13.63 | 5,548,451 | +0.41(+3.11%) |
May 13, 2009 | 13.72 | 13.88 | 13.10 | 13.22 | 6,090,549 | -0.95(-6.72%) |
May 12, 2009 | 14.44 | 14.64 | 13.68 | 14.17 | 5,061,032 | -0.19(-1.31%) |
May 11, 2009 | 14.53 | 14.77 | 14.30 | 14.36 | 5,770,735 | -0.59(-3.93%) |
May 08, 2009 | 14.20 | 15.09 | 14.00 | 14.94 | 7,026,445 | +0.94(+6.74%) |
May 07, 2009 | 15.14 | 15.17 | 13.60 | 14.00 | 13,675,449 | -0.94(-6.27%) |
May 06, 2009 | 14.66 | 14.98 | 14.18 | 14.94 | 7,706,849 | +0.62(+4.34%) |
May 05, 2009 | 14.69 | 14.77 | 14.16 | 14.31 | 6,588,005 | -0.56(-3.77%) |
May 04, 2009 | 14.20 | 14.89 | 14.19 | 14.87 | 9,120,865 | +1.19(+8.66%) |