Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.03 | 15.23 | 14.89 | 15.14 | 3,840,750 | +0.14(+0.92%) |
Jul 30, 2009 | 14.93 | 15.18 | 14.78 | 15.00 | 8,865,830 | +0.23(+1.58%) |
Jul 29, 2009 | 14.60 | 14.88 | 14.54 | 14.77 | 3,857,813 | +0.19(+1.30%) |
Jul 28, 2009 | 14.29 | 14.78 | 14.23 | 14.58 | 7,796,920 | +0.21(+1.47%) |
Jul 27, 2009 | 13.82 | 14.49 | 13.82 | 14.37 | 9,310,201 | +0.67(+4.88%) |
Jul 24, 2009 | 13.47 | 13.77 | 13.43 | 13.70 | 2,887 | +0.09(+0.64%) |
Jul 23, 2009 | 12.96 | 13.66 | 12.92 | 13.61 | 6,215,437 | +0.68(+5.23%) |
Jul 22, 2009 | 12.65 | 13.19 | 12.60 | 12.94 | 9,611,322 | +0.11(+0.85%) |
Jul 21, 2009 | 13.30 | 13.37 | 12.74 | 12.83 | 8,652,236 | -0.44(-3.34%) |
Jul 20, 2009 | 13.26 | 13.42 | 13.18 | 13.27 | 7,450,680 | +0.10(+0.77%) |
Jul 17, 2009 | 13.81 | 13.95 | 13.15 | 13.17 | 13,338,247 | -0.57(-4.13%) |
Jul 16, 2009 | 13.74 | 13.88 | 13.42 | 13.74 | 11,899,543 | +0.03(+0.21%) |
Jul 15, 2009 | 13.48 | 13.82 | 13.42 | 13.71 | 6,097,356 | +0.44(+3.29%) |
Jul 14, 2009 | 13.36 | 13.40 | 13.18 | 13.27 | 3,844,039 | -0.13(-0.98%) |
Jul 13, 2009 | 12.99 | 13.42 | 12.98 | 13.40 | 7,060,279 | +0.67(+5.25%) |
Jul 10, 2009 | 12.77 | 12.85 | 12.54 | 12.73 | 5,343,477 | -0.16(-1.24%) |
Jul 09, 2009 | 12.96 | 13.10 | 12.84 | 12.89 | 7,108,537 | +0.09(+0.68%) |
Jul 08, 2009 | 12.85 | 13.24 | 12.54 | 12.81 | 10,970,217 | -0.02(-0.17%) |
Jul 07, 2009 | 12.91 | 13.15 | 12.77 | 12.83 | 6,248,639 | -0.12(-0.95%) |
Jul 06, 2009 | 12.73 | 12.99 | 12.55 | 12.95 | 10,267,768 | +0.14(+1.08%) |
Jul 02, 2009 | 13.21 | 13.24 | 12.77 | 12.81 | 8,914,759 | -0.60(-4.50%) |
Jul 01, 2009 | 13.35 | 13.52 | 13.30 | 13.42 | 5,875,686 | +0.15(+1.15%) |
Jun 30, 2009 | 13.64 | 13.64 | 13.15 | 13.26 | 7,760,756 | -0.28(-2.09%) |
Jun 29, 2009 | 13.58 | 13.64 | 13.02 | 13.55 | 9,528,242 | -0.01(-0.05%) |
Jun 26, 2009 | 13.42 | 13.64 | 13.28 | 13.56 | 6,444,446 | +0.06(+0.43%) |
Jun 25, 2009 | 12.98 | 13.50 | 12.97 | 13.50 | 9,274,654 | +0.52(+3.98%) |
Jun 24, 2009 | 13.16 | 13.26 | 12.93 | 12.98 | 4,338,196 | -0.06(-0.45%) |
Jun 23, 2009 | 13.31 | 13.56 | 12.89 | 13.04 | 8,775,425 | -0.23(-1.75%) |
Jun 22, 2009 | 13.79 | 13.85 | 13.26 | 13.27 | 5,507,617 | -0.79(-5.59%) |
Jun 19, 2009 | 13.74 | 14.06 | 13.72 | 14.06 | 10,959,025 | +0.48(+3.51%) |
Jun 18, 2009 | 13.44 | 13.78 | 13.30 | 13.58 | 5,744,498 | +0.17(+1.24%) |
Jun 17, 2009 | 13.78 | 13.79 | 13.10 | 13.41 | 14,319,035 | -0.38(-2.78%) |
Jun 16, 2009 | 13.94 | 14.11 | 13.77 | 13.80 | 5,446,654 | -0.12(-0.83%) |
Jun 15, 2009 | 14.30 | 14.43 | 13.80 | 13.91 | 7,106,962 | -0.55(-3.80%) |
Jun 12, 2009 | 14.42 | 14.67 | 14.30 | 14.46 | 2,463,975 | -0.01(-0.05%) |
Jun 11, 2009 | 14.34 | 14.84 | 14.32 | 14.47 | 5,562,291 | +0.12(+0.81%) |
Jun 10, 2009 | 14.58 | 14.60 | 14.12 | 14.35 | 3,531,355 | -0.13(-0.90%) |
Jun 09, 2009 | 14.43 | 14.63 | 14.29 | 14.48 | 4,773,037 | +0.06(+0.45%) |
Jun 08, 2009 | 14.43 | 14.61 | 14.32 | 14.42 | 2,286,966 | -0.11(-0.75%) |
Jun 05, 2009 | 15.10 | 15.12 | 14.21 | 14.53 | 12,447,247 | -0.26(-1.76%) |
Jun 04, 2009 | 14.30 | 14.97 | 14.23 | 14.79 | 8,269,059 | +0.53(+3.75%) |
Jun 03, 2009 | 14.27 | 14.41 | 14.12 | 14.25 | 4,081,022 | -0.09(-0.60%) |
Jun 02, 2009 | 14.53 | 14.61 | 14.25 | 14.34 | 8,077,582 | -0.25(-1.68%) |
Jun 01, 2009 | 14.66 | 14.94 | 14.43 | 14.58 | 6,721,145 | +0.14(+1.00%) |
May 29, 2009 | 14.24 | 14.66 | 14.06 | 14.44 | 3,562,202 | +0.32(+2.25%) |
May 28, 2009 | 14.23 | 14.32 | 13.71 | 14.12 | 10,220,268 | +0.06(+0.46%) |
May 27, 2009 | 14.77 | 14.86 | 14.01 | 14.06 | 8,792,380 | -0.83(-5.58%) |
May 26, 2009 | 13.81 | 14.89 | 13.81 | 14.89 | 5,705,739 | +0.96(+6.90%) |
May 22, 2009 | 14.22 | 14.43 | 13.93 | 13.93 | 4,655,796 | -0.12(-0.87%) |
May 21, 2009 | 14.09 | 14.22 | 13.87 | 14.05 | 10,776,503 | -0.25(-1.77%) |
May 20, 2009 | 15.18 | 15.37 | 14.22 | 14.30 | 17,862,288 | -0.68(-4.53%) |
May 19, 2009 | 15.65 | 15.73 | 14.93 | 14.98 | 9,806,586 | -0.76(-4.82%) |
May 18, 2009 | 15.07 | 15.83 | 15.07 | 15.74 | 2,710,337 | +0.89(+5.98%) |
May 15, 2009 | 15.18 | 15.27 | 14.72 | 14.85 | 3,325,103 | -0.38(-2.51%) |
May 14, 2009 | 14.86 | 15.39 | 14.80 | 15.23 | 4,382,738 | +0.24(+1.59%) |
May 13, 2009 | 15.65 | 15.70 | 15.00 | 15.00 | 6,505,678 | -1.03(-6.44%) |
May 12, 2009 | 16.46 | 17.00 | 15.60 | 16.03 | 9,102,888 | -0.64(-3.81%) |
May 11, 2009 | 16.80 | 17.06 | 16.58 | 16.66 | 8,132,941 | -0.53(-3.11%) |
May 08, 2009 | 16.06 | 17.29 | 16.06 | 17.20 | 10,334,191 | +1.32(+8.33%) |
May 07, 2009 | 16.96 | 17.03 | 15.84 | 15.88 | 10,624,126 | -0.69(-4.18%) |
May 06, 2009 | 15.89 | 16.63 | 15.73 | 16.57 | 8,971,245 | +0.89(+5.67%) |
May 05, 2009 | 15.96 | 16.01 | 15.42 | 15.68 | 3,002,163 | -0.34(-2.12%) |
May 04, 2009 | 14.93 | 16.05 | 14.83 | 16.02 | 7,700,475 | +1.31(+8.89%) |