Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.12 | 16.46 | 16.05 | 16.29 | 1,633,928 | +0.24(+1.50%) |
Jul 30, 2009 | 16.17 | 16.19 | 15.90 | 16.05 | 1,480,493 | +0.17(+1.08%) |
Jul 29, 2009 | 15.91 | 15.96 | 15.66 | 15.88 | 1,198,982 | -0.08(-0.53%) |
Jul 28, 2009 | 16.02 | 16.32 | 15.78 | 15.96 | 1,492,119 | -0.27(-1.67%) |
Jul 27, 2009 | 15.96 | 16.32 | 15.93 | 16.23 | 1,764,933 | +0.26(+1.60%) |
Jul 24, 2009 | 15.43 | 15.98 | 15.27 | 15.98 | 2,039 | +0.60(+3.89%) |
Jul 23, 2009 | 14.89 | 15.42 | 14.87 | 15.38 | 1,471,442 | +0.44(+2.96%) |
Jul 22, 2009 | 14.84 | 15.13 | 14.75 | 14.94 | 1,427,227 | +0.06(+0.41%) |
Jul 21, 2009 | 15.06 | 15.08 | 14.70 | 14.87 | 1,270,985 | +0.02(+0.13%) |
Jul 20, 2009 | 14.89 | 15.02 | 14.73 | 14.85 | 840,069 | +0.18(+1.25%) |
Jul 17, 2009 | 14.80 | 14.80 | 14.57 | 14.67 | 688,600 | -0.03(-0.18%) |
Jul 16, 2009 | 14.60 | 14.82 | 14.60 | 14.70 | 989,619 | -0.08(-0.57%) |
Jul 15, 2009 | 14.41 | 14.84 | 14.41 | 14.78 | 1,695,158 | +0.64(+4.56%) |
Jul 14, 2009 | 13.95 | 14.20 | 13.87 | 14.14 | 1,223,058 | +0.40(+2.89%) |
Jul 13, 2009 | 13.35 | 13.74 | 13.35 | 13.74 | 1,159,746 | +0.46(+3.45%) |
Jul 10, 2009 | 13.07 | 13.31 | 12.98 | 13.28 | 1,001,772 | +0.08(+0.58%) |
Jul 09, 2009 | 13.34 | 13.37 | 13.03 | 13.21 | 1,624,216 | +0.03(+0.20%) |
Jul 08, 2009 | 13.56 | 13.65 | 12.95 | 13.18 | 2,581,530 | -0.36(-2.65%) |
Jul 07, 2009 | 14.08 | 14.12 | 13.54 | 13.54 | 1,390,374 | -0.55(-3.87%) |
Jul 06, 2009 | 13.99 | 14.21 | 13.86 | 14.08 | 1,336,373 | +0.02(+0.16%) |
Jul 02, 2009 | 14.25 | 14.34 | 13.97 | 14.06 | 1,261,218 | -0.44(-3.05%) |
Jul 01, 2009 | 14.45 | 14.62 | 14.36 | 14.50 | 655,825 | +0.20(+1.41%) |
Jun 30, 2009 | 14.60 | 14.67 | 14.16 | 14.30 | 1,392,571 | -0.27(-1.86%) |
Jun 29, 2009 | 14.29 | 14.59 | 14.29 | 14.57 | 1,176,595 | +0.31(+2.19%) |
Jun 26, 2009 | 13.78 | 14.32 | 13.71 | 14.26 | 2,172,101 | +0.49(+3.57%) |
Jun 25, 2009 | 13.52 | 13.77 | 13.49 | 13.77 | 1,180,806 | +0.29(+2.18%) |
Jun 24, 2009 | 13.54 | 13.75 | 13.38 | 13.47 | 1,558,884 | +0.05(+0.34%) |
Jun 23, 2009 | 13.57 | 13.65 | 13.26 | 13.43 | 1,459,019 | -0.10(-0.76%) |
Jun 22, 2009 | 13.50 | 13.66 | 13.41 | 13.53 | 2,015,983 | -0.24(-1.77%) |
Jun 19, 2009 | 13.62 | 13.81 | 13.53 | 13.78 | 1,192,346 | +0.23(+1.69%) |
Jun 18, 2009 | 13.50 | 13.55 | 13.16 | 13.55 | 1,508,074 | +0.24(+1.78%) |
Jun 17, 2009 | 13.29 | 13.50 | 13.14 | 13.31 | 2,210,855 | -0.03(-0.23%) |
Jun 16, 2009 | 13.53 | 13.66 | 13.27 | 13.34 | 1,323,990 | -0.14(-1.05%) |
Jun 15, 2009 | 13.69 | 13.69 | 13.31 | 13.48 | 1,360,488 | -0.42(-3.02%) |
Jun 12, 2009 | 13.78 | 13.95 | 13.66 | 13.90 | 1,339,467 | -0.09(-0.65%) |
Jun 11, 2009 | 13.87 | 14.13 | 13.87 | 13.99 | 1,877,294 | +0.15(+1.07%) |
Jun 10, 2009 | 14.00 | 14.01 | 13.61 | 13.84 | 1,666,384 | +0.04(+0.28%) |
Jun 09, 2009 | 14.09 | 14.12 | 13.81 | 13.81 | 1,693,797 | +0.03(+0.19%) |
Jun 08, 2009 | 13.66 | 13.84 | 13.51 | 13.78 | 1,860,731 | +0.13(+0.92%) |
Jun 05, 2009 | 13.86 | 13.86 | 13.50 | 13.65 | 2,522,508 | -0.21(-1.51%) |
Jun 04, 2009 | 13.46 | 13.87 | 13.35 | 13.86 | 1,902,562 | +0.51(+3.80%) |
Jun 03, 2009 | 13.77 | 13.78 | 13.30 | 13.36 | 2,266,014 | -0.64(-4.58%) |
Jun 02, 2009 | 13.76 | 14.07 | 13.70 | 14.00 | 2,006,874 | +0.29(+2.14%) |
Jun 01, 2009 | 13.51 | 13.91 | 13.51 | 13.70 | 2,538,196 | +0.32(+2.42%) |
May 29, 2009 | 13.19 | 13.41 | 12.86 | 13.38 | 2,823,550 | +0.40(+3.12%) |
May 28, 2009 | 13.16 | 13.36 | 12.89 | 12.97 | 3,165,168 | +0.10(+0.77%) |
May 27, 2009 | 13.35 | 13.36 | 12.84 | 12.88 | 3,595,057 | -0.34(-2.60%) |
May 26, 2009 | 12.26 | 13.28 | 12.26 | 13.22 | 2,865,028 | +1.00(+8.18%) |
May 22, 2009 | 12.03 | 12.30 | 11.88 | 12.22 | 1,775,793 | +0.29(+2.43%) |
May 21, 2009 | 12.12 | 12.12 | 11.88 | 11.93 | 2,411,851 | -0.39(-3.16%) |
May 20, 2009 | 12.07 | 12.44 | 12.07 | 12.32 | 2,860,636 | +0.40(+3.36%) |
May 19, 2009 | 12.09 | 12.09 | 11.82 | 11.92 | 2,216,209 | -0.10(-0.82%) |
May 18, 2009 | 11.65 | 12.02 | 11.61 | 12.02 | 1,356,844 | +0.64(+5.63%) |
May 15, 2009 | 11.57 | 11.71 | 11.29 | 11.38 | 2,058,405 | -0.18(-1.58%) |
May 14, 2009 | 11.17 | 11.73 | 11.17 | 11.56 | 2,474,992 | +0.31(+2.75%) |
May 13, 2009 | 11.69 | 11.81 | 11.22 | 11.25 | 2,522,846 | -0.74(-6.17%) |
May 12, 2009 | 12.32 | 12.32 | 11.73 | 11.99 | 1,783,135 | -0.17(-1.38%) |
May 11, 2009 | 12.40 | 12.40 | 12.11 | 12.16 | 1,820,622 | -0.37(-2.98%) |
May 08, 2009 | 11.93 | 12.53 | 11.93 | 12.53 | 2,240,022 | +0.74(+6.27%) |
May 07, 2009 | 12.48 | 12.78 | 11.76 | 11.79 | 2,818,005 | -0.44(-3.59%) |
May 06, 2009 | 12.00 | 12.34 | 11.82 | 12.23 | 2,801,240 | +0.47(+4.02%) |
May 05, 2009 | 11.47 | 11.90 | 11.43 | 11.76 | 2,551,308 | +0.25(+2.15%) |
May 04, 2009 | 11.28 | 11.51 | 11.25 | 11.51 | 2,441,024 | +0.60(+5.49%) |