Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.04 | 16.13 | 15.95 | 15.97 | 8,303,710 | -0.02(-0.15%) |
Jul 30, 2009 | 16.11 | 16.26 | 16.00 | 16.00 | 14,159,191 | +0.05(+0.30%) |
Jul 29, 2009 | 15.88 | 15.95 | 15.77 | 15.95 | 7,311,526 | -0.02(-0.10%) |
Jul 28, 2009 | 15.81 | 15.99 | 15.72 | 15.96 | 7,260,778 | +0.14(+0.87%) |
Jul 27, 2009 | 15.90 | 15.95 | 15.75 | 15.83 | 7,076,206 | -0.11(-0.67%) |
Jul 24, 2009 | 15.81 | 15.96 | 15.70 | 15.93 | 13,207,180 | -0.10(-0.60%) |
Jul 23, 2009 | 15.71 | 16.11 | 15.68 | 16.03 | 16,534,764 | +0.31(+1.96%) |
Jul 22, 2009 | 15.62 | 15.77 | 15.59 | 15.72 | 8,956,690 | +0.09(+0.57%) |
Jul 21, 2009 | 15.60 | 15.63 | 15.43 | 15.63 | 19,502,150 | +0.09(+0.57%) |
Jul 20, 2009 | 15.49 | 15.56 | 15.41 | 15.54 | 25,531,144 | +0.14(+0.90%) |
Jul 17, 2009 | 15.26 | 15.41 | 15.19 | 15.41 | 22,752,042 | +0.15(+0.96%) |
Jul 16, 2009 | 15.00 | 15.28 | 14.95 | 15.26 | 10,503,504 | +0.22(+1.46%) |
Jul 15, 2009 | 14.75 | 15.05 | 14.72 | 15.04 | 10,243,414 | +0.54(+3.75%) |
Jul 14, 2009 | 14.46 | 14.51 | 14.35 | 14.50 | 8,573,722 | +0.02(+0.11%) |
Jul 13, 2009 | 14.20 | 14.48 | 14.19 | 14.48 | 10,158,679 | +0.27(+1.88%) |
Jul 10, 2009 | 14.11 | 14.25 | 14.05 | 14.21 | 12,367,322 | +0.06(+0.40%) |
Jul 09, 2009 | 14.14 | 14.23 | 14.08 | 14.16 | 17,304,980 | +0.09(+0.63%) |
Jul 08, 2009 | 14.12 | 14.15 | 13.91 | 14.07 | 10,619,921 | +0.01(+0.06%) |
Jul 07, 2009 | 14.44 | 14.47 | 14.06 | 14.06 | 5,539,133 | -0.36(-2.47%) |
Jul 06, 2009 | 14.39 | 14.50 | 14.29 | 14.42 | 7,230,087 | -0.04(-0.28%) |
Jul 02, 2009 | 14.68 | 14.69 | 14.46 | 14.46 | 11,437,656 | -0.37(-2.51%) |
Jul 01, 2009 | 14.86 | 14.98 | 14.80 | 14.83 | 13,610,557 | +0.06(+0.44%) |
Jun 30, 2009 | 14.91 | 14.94 | 14.66 | 14.77 | 9,556,764 | -0.11(-0.76%) |
Jun 29, 2009 | 14.76 | 14.93 | 14.73 | 14.88 | 6,575,367 | +0.15(+1.05%) |
Jun 26, 2009 | 14.70 | 14.80 | 14.66 | 14.72 | 11,044,637 | -0.02(-0.17%) |
Jun 25, 2009 | 14.65 | 14.80 | 14.62 | 14.75 | 10,721,592 | +0.21(+1.45%) |
Jun 24, 2009 | 14.46 | 14.65 | 14.42 | 14.54 | 8,240,637 | +0.20(+1.41%) |
Jun 23, 2009 | 14.35 | 14.38 | 14.21 | 14.34 | 7,129,441 | +0.01(+0.06%) |
Jun 22, 2009 | 14.55 | 14.59 | 14.28 | 14.33 | 9,474,608 | -0.36(-2.48%) |
Jun 19, 2009 | 14.64 | 14.73 | 14.56 | 14.69 | 14,119,440 | +0.11(+0.78%) |
Jun 18, 2009 | 14.64 | 14.70 | 14.55 | 14.58 | 8,350,636 | -0.06(-0.44%) |
Jun 17, 2009 | 14.60 | 14.76 | 14.50 | 14.64 | 9,522,351 | +0.08(+0.56%) |
Jun 16, 2009 | 14.79 | 14.82 | 14.53 | 14.56 | 8,386,122 | -0.19(-1.26%) |
Jun 15, 2009 | 14.79 | 14.86 | 14.60 | 14.75 | 8,355,346 | -0.15(-1.03%) |
Jun 12, 2009 | 14.90 | 14.95 | 14.75 | 14.90 | 7,036,755 | -0.04(-0.27%) |
Jun 11, 2009 | 14.89 | 15.11 | 14.85 | 14.94 | 7,606,823 | +0.06(+0.38%) |
Jun 10, 2009 | 14.94 | 14.98 | 14.68 | 14.89 | 6,598,224 | +0.04(+0.27%) |
Jun 09, 2009 | 14.88 | 14.96 | 14.75 | 14.85 | 7,538,935 | +0.06(+0.44%) |
Jun 08, 2009 | 14.60 | 14.86 | 14.53 | 14.78 | 8,286,435 | -0.09(-0.60%) |
Jun 05, 2009 | 14.86 | 14.93 | 14.72 | 14.87 | 11,906,386 | +0.15(+0.99%) |
Jun 04, 2009 | 14.63 | 14.77 | 14.60 | 14.72 | 11,558,405 | +0.20(+1.40%) |
Jun 03, 2009 | 14.68 | 14.64 | 14.42 | 14.52 | 7,084,007 | -0.16(-1.10%) |
Jun 02, 2009 | 14.62 | 14.84 | 14.57 | 14.68 | 8,475,258 | -0.03(-0.22%) |
Jun 01, 2009 | 14.51 | 14.76 | 14.46 | 14.72 | 9,788,871 | +0.41(+2.83%) |
May 29, 2009 | 14.20 | 14.34 | 14.06 | 14.31 | 6,656,235 | +0.15(+1.09%) |
May 28, 2009 | 14.12 | 14.22 | 13.87 | 14.16 | 7,619,310 | +0.20(+1.45%) |
May 27, 2009 | 14.10 | 14.27 | 13.95 | 13.95 | 9,514,868 | -0.14(-0.98%) |
May 26, 2009 | 13.59 | 14.12 | 13.54 | 14.09 | 7,083,368 | +0.36(+2.60%) |
May 22, 2009 | 13.74 | 13.82 | 13.54 | 13.74 | 6,702,695 | +0.05(+0.36%) |
May 21, 2009 | 13.82 | 13.87 | 13.56 | 13.69 | 7,955,914 | -0.24(-1.75%) |
May 20, 2009 | 13.93 | 14.24 | 13.91 | 13.93 | 10,730,841 | -0.15(-1.04%) |
May 19, 2009 | 13.93 | 14.19 | 13.91 | 14.08 | 8,780,026 | +0.08(+0.58%) |
May 18, 2009 | 13.78 | 13.99 | 13.70 | 13.99 | 5,350,958 | +0.37(+2.74%) |
May 15, 2009 | 13.74 | 13.83 | 13.62 | 13.62 | 8,655,870 | +0.00(+0.00%) |
May 14, 2009 | 13.57 | 13.78 | 13.53 | 13.62 | 8,327,931 | +0.15(+1.08%) |
May 13, 2009 | 13.74 | 13.78 | 13.48 | 13.48 | 16,291,459 | -0.35(-2.52%) |
May 12, 2009 | 13.99 | 14.02 | 13.75 | 13.82 | 7,156,715 | -0.07(-0.53%) |
May 11, 2009 | 13.73 | 14.04 | 13.70 | 13.90 | 7,024,281 | +0.04(+0.29%) |
May 08, 2009 | 14.05 | 14.08 | 13.74 | 13.86 | 8,464,330 | +0.02(+0.12%) |
May 07, 2009 | 14.46 | 14.50 | 13.81 | 13.84 | 22,594,008 | -0.58(-4.05%) |
May 06, 2009 | 14.51 | 14.51 | 14.21 | 14.42 | 8,938,327 | +0.08(+0.56%) |
May 05, 2009 | 14.35 | 14.39 | 14.23 | 14.34 | 5,604,287 | -0.09(-0.62%) |
May 04, 2009 | 14.27 | 14.46 | 14.19 | 14.43 | 5,614,167 | +0.26(+1.83%) |