Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.78 | 18.08 | 17.62 | 18.06 | 10,182,231 | +0.24(+1.33%) |
Jul 30, 2009 | 16.74 | 18.05 | 16.65 | 17.82 | 17,164,346 | +1.45(+8.83%) |
Jul 29, 2009 | 16.26 | 16.43 | 16.26 | 16.38 | 6,864,456 | -0.02(-0.14%) |
Jul 28, 2009 | 16.48 | 16.54 | 16.24 | 16.40 | 7,255,987 | -0.11(-0.67%) |
Jul 27, 2009 | 16.51 | 16.60 | 16.26 | 16.51 | 10,314,946 | +0.10(+0.62%) |
Jul 24, 2009 | 16.33 | 16.49 | 15.96 | 16.41 | 5,055,306 | -0.08(-0.47%) |
Jul 23, 2009 | 15.77 | 16.59 | 15.48 | 16.48 | 12,074,234 | +0.88(+5.61%) |
Jul 22, 2009 | 15.23 | 15.66 | 15.11 | 15.61 | 8,009,283 | +0.17(+1.11%) |
Jul 21, 2009 | 15.18 | 15.93 | 15.18 | 15.44 | 13,761,414 | +0.39(+2.61%) |
Jul 20, 2009 | 14.83 | 15.08 | 14.82 | 15.04 | 7,036,008 | +0.27(+1.80%) |
Jul 17, 2009 | 14.74 | 14.84 | 14.49 | 14.78 | 4,464,943 | +0.02(+0.17%) |
Jul 16, 2009 | 14.58 | 14.83 | 14.41 | 14.75 | 5,200,393 | +0.10(+0.71%) |
Jul 15, 2009 | 14.29 | 14.76 | 14.28 | 14.65 | 9,399,729 | +0.40(+2.82%) |
Jul 14, 2009 | 14.11 | 14.29 | 13.97 | 14.25 | 7,945,184 | +0.17(+1.17%) |
Jul 13, 2009 | 13.64 | 14.08 | 13.63 | 14.08 | 9,965,969 | +0.60(+4.49%) |
Jul 10, 2009 | 13.39 | 13.58 | 13.37 | 13.48 | 5,041,251 | +0.02(+0.17%) |
Jul 09, 2009 | 13.66 | 13.75 | 13.38 | 13.46 | 9,109,144 | -0.04(-0.27%) |
Jul 08, 2009 | 13.70 | 13.84 | 13.33 | 13.49 | 8,893,644 | -0.16(-1.19%) |
Jul 07, 2009 | 14.04 | 14.20 | 13.64 | 13.65 | 6,958,306 | -0.46(-3.29%) |
Jul 06, 2009 | 14.37 | 14.40 | 13.95 | 14.12 | 10,549,958 | -0.08(-0.57%) |
Jul 02, 2009 | 14.48 | 14.69 | 14.20 | 14.20 | 6,935,518 | -0.49(-3.34%) |
Jul 01, 2009 | 14.72 | 14.85 | 14.65 | 14.69 | 4,897,295 | +0.03(+0.19%) |
Jun 30, 2009 | 14.64 | 14.74 | 14.52 | 14.66 | 6,418,629 | -0.01(-0.07%) |
Jun 29, 2009 | 14.70 | 14.71 | 14.50 | 14.67 | 3,629,403 | +0.04(+0.29%) |
Jun 26, 2009 | 14.45 | 14.68 | 14.45 | 14.63 | 6,004,316 | +0.17(+1.18%) |
Jun 25, 2009 | 14.61 | 14.71 | 14.37 | 14.46 | 10,027,873 | -0.12(-0.85%) |
Jun 24, 2009 | 13.91 | 14.81 | 13.91 | 14.58 | 9,354,381 | +0.32(+2.24%) |
Jun 23, 2009 | 14.10 | 14.45 | 14.05 | 14.26 | 7,440,391 | +0.22(+1.57%) |
Jun 22, 2009 | 14.73 | 14.85 | 14.03 | 14.04 | 9,594,500 | -0.90(-6.00%) |
Jun 19, 2009 | 14.80 | 14.98 | 14.72 | 14.94 | 7,619,942 | +0.27(+1.82%) |
Jun 18, 2009 | 14.62 | 14.80 | 14.53 | 14.67 | 7,648,721 | +0.15(+1.02%) |
Jun 17, 2009 | 14.63 | 14.80 | 14.43 | 14.52 | 8,721,871 | -0.11(-0.74%) |
Jun 16, 2009 | 15.21 | 15.21 | 14.55 | 14.63 | 8,970,320 | -0.51(-3.35%) |
Jun 15, 2009 | 15.32 | 15.42 | 14.95 | 15.14 | 6,549,026 | -0.33(-2.16%) |
Jun 12, 2009 | 15.60 | 15.66 | 15.20 | 15.47 | 5,208,368 | -0.08(-0.51%) |
Jun 11, 2009 | 15.54 | 15.77 | 15.49 | 15.55 | 8,098,702 | -0.07(-0.46%) |
Jun 10, 2009 | 15.68 | 15.81 | 15.38 | 15.62 | 9,006,764 | +0.01(+0.04%) |
Jun 09, 2009 | 15.25 | 15.65 | 15.17 | 15.62 | 9,042,512 | +0.49(+3.22%) |
Jun 08, 2009 | 15.08 | 15.27 | 14.91 | 15.13 | 6,541,493 | -0.06(-0.38%) |
Jun 05, 2009 | 15.11 | 15.39 | 14.94 | 15.19 | 11,308,523 | +0.26(+1.77%) |
Jun 04, 2009 | 14.73 | 14.96 | 14.65 | 14.92 | 12,942,433 | +0.39(+2.68%) |
Jun 03, 2009 | 14.61 | 14.85 | 14.40 | 14.53 | 9,560,752 | -0.18(-1.22%) |
Jun 02, 2009 | 14.43 | 14.90 | 14.34 | 14.71 | 10,740,250 | +0.22(+1.52%) |
Jun 01, 2009 | 13.83 | 14.66 | 13.67 | 14.49 | 17,370,260 | +0.88(+6.48%) |
May 29, 2009 | 13.22 | 13.63 | 13.01 | 13.61 | 8,454,000 | +0.49(+3.74%) |
May 28, 2009 | 12.83 | 13.13 | 12.82 | 13.12 | 11,577,313 | +0.49(+3.88%) |
May 27, 2009 | 13.12 | 13.15 | 12.59 | 12.63 | 9,551,936 | -0.49(-3.71%) |
May 26, 2009 | 12.51 | 13.15 | 12.48 | 13.12 | 10,746,040 | +0.51(+4.04%) |
May 22, 2009 | 12.46 | 12.81 | 12.39 | 12.61 | 6,823,184 | +0.18(+1.46%) |
May 21, 2009 | 12.36 | 12.52 | 12.21 | 12.43 | 6,916,262 | -0.13(-1.07%) |
May 20, 2009 | 13.09 | 13.21 | 12.49 | 12.56 | 9,292,168 | -0.31(-2.37%) |
May 19, 2009 | 13.00 | 13.23 | 12.82 | 12.87 | 7,365,591 | -0.33(-2.51%) |
May 18, 2009 | 12.50 | 13.26 | 12.43 | 13.20 | 11,929,963 | +0.96(+7.85%) |
May 15, 2009 | 12.29 | 12.45 | 12.09 | 12.24 | 9,642,338 | -0.09(-0.74%) |
May 14, 2009 | 12.17 | 12.47 | 12.03 | 12.33 | 10,671,240 | +0.13(+1.10%) |
May 13, 2009 | 12.66 | 12.86 | 12.13 | 12.20 | 12,528,429 | -0.52(-4.08%) |
May 12, 2009 | 12.69 | 12.98 | 12.54 | 12.71 | 13,010,166 | +0.10(+0.82%) |
May 11, 2009 | 13.06 | 13.12 | 12.56 | 12.61 | 13,920,295 | -0.66(-4.94%) |
May 08, 2009 | 12.56 | 13.28 | 12.41 | 13.27 | 12,160,275 | +0.89(+7.23%) |
May 07, 2009 | 12.94 | 12.98 | 12.29 | 12.37 | 10,215,164 | -0.37(-2.91%) |
May 06, 2009 | 12.58 | 12.82 | 12.34 | 12.74 | 14,923,031 | +0.16(+1.28%) |
May 05, 2009 | 12.82 | 12.93 | 12.56 | 12.58 | 8,890,093 | -0.37(-2.89%) |
May 04, 2009 | 12.51 | 13.01 | 12.50 | 12.96 | 12,533,301 | +0.52(+4.21%) |