Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.48 | 15.62 | 15.35 | 15.41 | 2,477,589 | -0.03(-0.19%) |
Jul 30, 2009 | 15.24 | 15.73 | 15.21 | 15.44 | 4,930,338 | +0.32(+2.13%) |
Jul 29, 2009 | 15.05 | 15.34 | 14.92 | 15.11 | 3,455,171 | +0.00(+0.00%) |
Jul 28, 2009 | 14.89 | 15.17 | 14.80 | 15.11 | 2,831,994 | +0.11(+0.73%) |
Jul 27, 2009 | 14.89 | 15.03 | 14.73 | 15.00 | 1,852,288 | -0.05(-0.37%) |
Jul 24, 2009 | 14.98 | 15.08 | 14.71 | 15.06 | 245 | +0.03(+0.17%) |
Jul 23, 2009 | 14.43 | 15.10 | 14.36 | 15.03 | 2,796,941 | +0.63(+4.34%) |
Jul 22, 2009 | 14.29 | 14.46 | 14.28 | 14.41 | 2,228,767 | +0.06(+0.41%) |
Jul 21, 2009 | 14.52 | 14.62 | 14.16 | 14.35 | 2,438,715 | -0.04(-0.29%) |
Jul 20, 2009 | 14.18 | 14.39 | 14.03 | 14.39 | 4,130,241 | +0.35(+2.50%) |
Jul 17, 2009 | 14.08 | 14.15 | 13.97 | 14.04 | 4,032,792 | -0.08(-0.54%) |
Jul 16, 2009 | 13.85 | 14.18 | 13.85 | 14.12 | 4,030,900 | +0.15(+1.09%) |
Jul 15, 2009 | 13.56 | 13.96 | 13.54 | 13.96 | 6,090,580 | +0.53(+3.93%) |
Jul 14, 2009 | 13.27 | 13.47 | 13.09 | 13.44 | 6,702,713 | +0.17(+1.31%) |
Jul 13, 2009 | 12.80 | 13.28 | 12.75 | 13.26 | 7,421,283 | +0.46(+3.63%) |
Jul 10, 2009 | 12.79 | 12.99 | 12.68 | 12.80 | 2,513,460 | -0.12(-0.95%) |
Jul 09, 2009 | 13.20 | 13.22 | 12.87 | 12.92 | 3,856,383 | -0.26(-1.96%) |
Jul 08, 2009 | 13.42 | 13.42 | 13.06 | 13.18 | 4,764,246 | -0.14(-1.02%) |
Jul 07, 2009 | 13.66 | 13.74 | 13.24 | 13.31 | 4,787,856 | -0.43(-3.11%) |
Jul 06, 2009 | 13.62 | 13.87 | 13.54 | 13.74 | 1,929,623 | +0.03(+0.22%) |
Jul 02, 2009 | 14.02 | 14.02 | 13.69 | 13.71 | 2,072,583 | -0.45(-3.19%) |
Jul 01, 2009 | 13.81 | 14.23 | 13.77 | 14.16 | 2,883,508 | +0.35(+2.54%) |
Jun 30, 2009 | 14.05 | 14.05 | 13.63 | 13.81 | 2,941,074 | -0.22(-1.54%) |
Jun 29, 2009 | 13.88 | 14.10 | 13.80 | 14.03 | 1,490,844 | +0.15(+1.10%) |
Jun 26, 2009 | 14.05 | 14.16 | 13.81 | 13.88 | 4,236,532 | -0.24(-1.68%) |
Jun 25, 2009 | 13.89 | 14.14 | 13.85 | 14.11 | 3,848,960 | +0.40(+2.93%) |
Jun 24, 2009 | 13.37 | 13.95 | 13.37 | 13.71 | 3,895,504 | +0.35(+2.59%) |
Jun 23, 2009 | 13.31 | 13.56 | 13.20 | 13.36 | 3,627,067 | +0.43(+3.33%) |
Jun 22, 2009 | 13.12 | 13.18 | 12.92 | 12.93 | 2,469,537 | -0.36(-2.70%) |
Jun 19, 2009 | 13.38 | 13.49 | 13.24 | 13.29 | 2,437,807 | +0.03(+0.22%) |
Jun 18, 2009 | 13.19 | 13.27 | 13.01 | 13.26 | 2,870,955 | +0.11(+0.80%) |
Jun 17, 2009 | 13.18 | 13.33 | 13.10 | 13.16 | 3,478,379 | -0.06(-0.48%) |
Jun 16, 2009 | 13.84 | 13.87 | 13.20 | 13.22 | 4,909,168 | -0.60(-4.31%) |
Jun 15, 2009 | 14.18 | 14.24 | 13.70 | 13.82 | 3,744,358 | -0.53(-3.68%) |
Jun 12, 2009 | 14.40 | 14.47 | 14.15 | 14.35 | 2,216,985 | -0.09(-0.64%) |
Jun 11, 2009 | 14.26 | 14.64 | 14.26 | 14.44 | 4,347,272 | +0.21(+1.49%) |
Jun 10, 2009 | 14.35 | 14.48 | 13.94 | 14.23 | 3,074,768 | -0.03(-0.18%) |
Jun 09, 2009 | 14.28 | 14.40 | 14.11 | 14.25 | 2,372,414 | +0.05(+0.33%) |
Jun 08, 2009 | 14.09 | 14.33 | 14.04 | 14.21 | 1,662,816 | -0.05(-0.36%) |
Jun 05, 2009 | 14.50 | 14.63 | 14.18 | 14.26 | 1,850,519 | -0.10(-0.71%) |
Jun 04, 2009 | 14.34 | 14.51 | 14.04 | 14.36 | 2,697,124 | +0.06(+0.44%) |
Jun 03, 2009 | 14.47 | 14.61 | 14.16 | 14.29 | 3,136,911 | -0.25(-1.74%) |
Jun 02, 2009 | 14.44 | 14.66 | 14.41 | 14.55 | 3,006,970 | +0.02(+0.12%) |
Jun 01, 2009 | 14.15 | 14.59 | 14.15 | 14.53 | 2,732,170 | +0.55(+3.90%) |
May 29, 2009 | 13.73 | 13.99 | 13.61 | 13.99 | 3,851,851 | +0.27(+2.00%) |
May 28, 2009 | 13.93 | 14.06 | 13.43 | 13.71 | 2,475,533 | -0.08(-0.58%) |
May 27, 2009 | 14.03 | 14.18 | 13.74 | 13.79 | 2,201,642 | -0.27(-1.95%) |
May 26, 2009 | 13.62 | 14.13 | 13.58 | 14.07 | 3,922,265 | +0.37(+2.69%) |
May 22, 2009 | 13.56 | 13.90 | 13.50 | 13.70 | 3,719,840 | +0.15(+1.12%) |
May 21, 2009 | 13.88 | 13.91 | 13.40 | 13.55 | 4,714,251 | -0.47(-3.38%) |
May 20, 2009 | 14.13 | 14.49 | 13.98 | 14.02 | 4,529,946 | +0.03(+0.24%) |
May 19, 2009 | 14.04 | 14.17 | 13.91 | 13.99 | 3,112,584 | -0.12(-0.84%) |
May 18, 2009 | 13.63 | 14.14 | 13.59 | 14.10 | 5,189,647 | +0.54(+3.99%) |
May 15, 2009 | 13.57 | 13.88 | 13.53 | 13.56 | 4,988,445 | -0.05(-0.34%) |
May 14, 2009 | 13.59 | 13.83 | 13.55 | 13.61 | 5,135,483 | +0.08(+0.59%) |
May 13, 2009 | 13.72 | 13.84 | 13.52 | 13.53 | 5,891,043 | -0.52(-3.67%) |
May 12, 2009 | 14.33 | 14.35 | 13.86 | 14.04 | 4,744,020 | -0.27(-1.86%) |
May 11, 2009 | 14.29 | 14.45 | 14.02 | 14.31 | 4,327,264 | -0.02(-0.15%) |
May 08, 2009 | 14.41 | 14.60 | 14.29 | 14.33 | 4,697,027 | +0.18(+1.25%) |
May 07, 2009 | 14.42 | 14.59 | 14.13 | 14.15 | 4,406,526 | -0.03(-0.24%) |
May 06, 2009 | 14.72 | 14.80 | 13.95 | 14.19 | 11,126,469 | -1.09(-7.11%) |
May 05, 2009 | 15.41 | 15.43 | 14.53 | 15.28 | 14,905,983 | -0.32(-2.03%) |
May 04, 2009 | 13.91 | 15.64 | 13.77 | 15.59 | 27,048,620 | +2.43(+18.47%) |