Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.88 | 15.08 | 14.72 | 15.04 | 13,222,822 | +0.22(+1.46%) |
Jul 30, 2009 | 14.63 | 14.96 | 14.56 | 14.82 | 15,606,361 | +0.47(+3.28%) |
Jul 29, 2009 | 14.19 | 14.48 | 14.19 | 14.35 | 4,348,880 | +0.14(+1.00%) |
Jul 28, 2009 | 14.18 | 14.39 | 14.10 | 14.21 | 3,487,702 | -0.04(-0.31%) |
Jul 27, 2009 | 13.86 | 14.31 | 13.85 | 14.25 | 12,182,828 | +0.40(+2.86%) |
Jul 24, 2009 | 13.81 | 13.93 | 13.60 | 13.86 | 2,609,007 | +0.03(+0.22%) |
Jul 23, 2009 | 13.54 | 13.95 | 13.48 | 13.83 | 9,132,100 | +0.33(+2.44%) |
Jul 22, 2009 | 13.10 | 13.65 | 13.05 | 13.50 | 15,669,799 | +0.12(+0.89%) |
Jul 21, 2009 | 13.69 | 13.70 | 13.17 | 13.38 | 7,275,425 | -0.37(-2.72%) |
Jul 20, 2009 | 13.90 | 13.95 | 13.65 | 13.75 | 3,499,876 | -0.03(-0.22%) |
Jul 17, 2009 | 14.07 | 14.19 | 13.63 | 13.78 | 8,897,449 | -0.28(-2.02%) |
Jul 16, 2009 | 14.01 | 14.20 | 13.83 | 14.07 | 4,060,609 | +0.04(+0.27%) |
Jul 15, 2009 | 13.77 | 14.21 | 13.70 | 14.03 | 9,589,406 | +0.55(+4.05%) |
Jul 14, 2009 | 13.58 | 13.64 | 13.33 | 13.48 | 3,359,917 | -0.05(-0.39%) |
Jul 13, 2009 | 13.12 | 13.56 | 13.11 | 13.54 | 3,731,910 | +0.81(+6.35%) |
Jul 10, 2009 | 12.79 | 12.88 | 12.67 | 12.73 | 2,699,650 | -0.17(-1.33%) |
Jul 09, 2009 | 12.87 | 13.06 | 12.77 | 12.90 | 4,443,231 | +0.25(+1.95%) |
Jul 08, 2009 | 12.91 | 13.06 | 12.32 | 12.65 | 8,867,983 | -0.25(-1.91%) |
Jul 07, 2009 | 12.99 | 13.20 | 12.90 | 12.90 | 4,425,343 | -0.08(-0.63%) |
Jul 06, 2009 | 12.99 | 13.17 | 12.77 | 12.98 | 10,533,845 | -0.11(-0.86%) |
Jul 02, 2009 | 13.27 | 13.35 | 13.06 | 13.09 | 3,420,574 | -0.35(-2.62%) |
Jul 01, 2009 | 13.64 | 13.64 | 13.41 | 13.45 | 3,151,721 | -0.06(-0.44%) |
Jun 30, 2009 | 13.71 | 13.75 | 13.42 | 13.51 | 3,798,046 | -0.17(-1.26%) |
Jun 29, 2009 | 13.56 | 13.74 | 13.36 | 13.68 | 7,808,496 | +0.21(+1.56%) |
Jun 26, 2009 | 13.41 | 13.57 | 13.24 | 13.47 | 4,353,609 | +0.03(+0.22%) |
Jun 25, 2009 | 13.13 | 13.44 | 13.12 | 13.44 | 3,634,623 | +0.25(+1.87%) |
Jun 24, 2009 | 13.25 | 13.41 | 13.07 | 13.19 | 5,217,818 | +0.14(+1.09%) |
Jun 23, 2009 | 13.00 | 13.25 | 12.82 | 13.05 | 14,415,320 | +0.01(+0.11%) |
Jun 22, 2009 | 13.64 | 13.74 | 12.92 | 13.03 | 7,493,222 | -0.76(-5.48%) |
Jun 19, 2009 | 13.73 | 13.89 | 13.46 | 13.79 | 9,269,805 | +0.13(+0.99%) |
Jun 18, 2009 | 13.29 | 13.69 | 13.26 | 13.65 | 10,990,990 | +0.40(+2.99%) |
Jun 17, 2009 | 13.65 | 13.68 | 13.01 | 13.26 | 9,699,883 | -0.46(-3.38%) |
Jun 16, 2009 | 14.18 | 14.19 | 13.70 | 13.72 | 4,871,903 | -0.38(-2.71%) |
Jun 15, 2009 | 14.30 | 14.41 | 14.01 | 14.10 | 4,669,579 | -0.32(-2.23%) |
Jun 12, 2009 | 14.22 | 14.46 | 14.22 | 14.43 | 3,284,882 | +0.30(+2.12%) |
Jun 11, 2009 | 13.98 | 14.53 | 13.94 | 14.13 | 17,823,970 | +0.25(+1.78%) |
Jun 10, 2009 | 14.24 | 14.26 | 13.77 | 13.88 | 5,714,760 | -0.17(-1.22%) |
Jun 09, 2009 | 14.06 | 14.14 | 13.91 | 14.05 | 3,935,871 | +0.09(+0.64%) |
Jun 08, 2009 | 14.06 | 14.13 | 13.83 | 13.96 | 4,505,447 | +0.12(+0.90%) |
Jun 05, 2009 | 14.34 | 14.41 | 13.76 | 13.84 | 13,015,042 | -0.23(-1.63%) |
Jun 04, 2009 | 13.55 | 14.11 | 13.55 | 14.07 | 24,019,372 | +0.56(+4.16%) |
Jun 03, 2009 | 13.51 | 13.80 | 13.37 | 13.51 | 12,969,794 | -0.19(-1.37%) |
Jun 02, 2009 | 13.77 | 13.85 | 13.51 | 13.69 | 10,009,491 | -0.26(-1.88%) |
Jun 01, 2009 | 14.28 | 14.28 | 13.75 | 13.95 | 16,329,924 | -0.16(-1.11%) |
May 29, 2009 | 13.96 | 14.11 | 13.54 | 14.11 | 8,128,337 | +0.42(+3.06%) |
May 28, 2009 | 13.42 | 13.71 | 13.12 | 13.69 | 15,635,504 | +0.37(+2.81%) |
May 27, 2009 | 13.86 | 13.92 | 13.30 | 13.32 | 6,285,566 | -0.48(-3.47%) |
May 26, 2009 | 13.25 | 13.86 | 13.18 | 13.80 | 7,494,118 | +0.41(+3.07%) |
May 22, 2009 | 13.73 | 13.73 | 13.28 | 13.39 | 3,497,452 | -0.16(-1.21%) |
May 21, 2009 | 13.49 | 13.72 | 13.28 | 13.55 | 8,137,900 | -0.20(-1.47%) |
May 20, 2009 | 14.55 | 14.63 | 13.62 | 13.75 | 16,898,132 | -0.44(-3.11%) |
May 19, 2009 | 14.75 | 14.93 | 14.14 | 14.19 | 9,783,851 | -0.40(-2.77%) |
May 18, 2009 | 14.13 | 14.72 | 14.04 | 14.60 | 23,300,698 | +0.91(+6.61%) |
May 15, 2009 | 14.07 | 14.25 | 13.54 | 13.69 | 8,103,963 | -0.31(-2.19%) |
May 14, 2009 | 13.44 | 14.16 | 13.38 | 14.00 | 11,096,052 | +0.40(+2.92%) |
May 13, 2009 | 14.08 | 14.13 | 13.50 | 13.60 | 16,395,532 | -0.61(-4.32%) |
May 12, 2009 | 15.23 | 15.39 | 14.07 | 14.22 | 18,310,634 | -0.96(-6.31%) |
May 11, 2009 | 15.77 | 16.04 | 15.16 | 15.17 | 18,906,736 | -1.00(-6.20%) |
May 08, 2009 | 15.11 | 16.27 | 14.90 | 16.18 | 23,420,668 | +1.72(+11.90%) |
May 07, 2009 | 16.04 | 16.21 | 14.23 | 14.46 | 20,915,112 | -0.52(-3.50%) |
May 06, 2009 | 14.10 | 15.27 | 14.03 | 14.98 | 23,853,056 | +1.47(+10.91%) |
May 05, 2009 | 13.48 | 13.77 | 13.21 | 13.51 | 10,056,718 | -0.24(-1.74%) |
May 04, 2009 | 12.18 | 13.75 | 12.17 | 13.74 | 16,699,077 | +1.74(+14.53%) |