Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.21 | 17.35 | 16.85 | 17.31 | 2,185,366 | +0.04(+0.25%) |
Jul 30, 2009 | 16.84 | 17.54 | 16.70 | 17.27 | 2,949,377 | +0.60(+3.61%) |
Jul 29, 2009 | 16.65 | 16.80 | 16.42 | 16.67 | 1,499,214 | -0.14(-0.81%) |
Jul 28, 2009 | 16.78 | 16.95 | 16.51 | 16.80 | 2,359,388 | +0.03(+0.19%) |
Jul 27, 2009 | 16.80 | 16.93 | 16.63 | 16.77 | 1,471,624 | -0.05(-0.30%) |
Jul 24, 2009 | 16.38 | 16.83 | 16.13 | 16.82 | 1,992 | +0.31(+1.88%) |
Jul 23, 2009 | 15.69 | 16.72 | 15.56 | 16.51 | 2,415,261 | +0.79(+5.01%) |
Jul 22, 2009 | 15.43 | 15.89 | 15.31 | 15.72 | 1,768,026 | +0.12(+0.80%) |
Jul 21, 2009 | 15.82 | 15.90 | 15.34 | 15.60 | 2,362,787 | -0.26(-1.64%) |
Jul 20, 2009 | 15.30 | 15.90 | 15.30 | 15.86 | 2,488,061 | +0.61(+3.98%) |
Jul 17, 2009 | 15.15 | 15.42 | 15.04 | 15.25 | 2,956,976 | -0.02(-0.12%) |
Jul 16, 2009 | 14.77 | 15.36 | 14.55 | 15.27 | 2,299,157 | +0.42(+2.84%) |
Jul 15, 2009 | 14.62 | 14.92 | 14.42 | 14.85 | 2,587,891 | +0.54(+3.77%) |
Jul 14, 2009 | 14.12 | 14.41 | 13.89 | 14.31 | 1,430,919 | +0.12(+0.87%) |
Jul 13, 2009 | 13.68 | 14.22 | 13.65 | 14.19 | 2,178,877 | +0.71(+5.29%) |
Jul 10, 2009 | 13.44 | 13.57 | 13.11 | 13.47 | 1,088,387 | -0.07(-0.50%) |
Jul 09, 2009 | 13.80 | 13.86 | 13.47 | 13.54 | 1,511,186 | -0.06(-0.46%) |
Jul 08, 2009 | 13.67 | 13.78 | 13.21 | 13.60 | 2,644,829 | +0.04(+0.32%) |
Jul 07, 2009 | 14.07 | 14.07 | 13.48 | 13.56 | 3,041,148 | -0.56(-4.00%) |
Jul 06, 2009 | 13.48 | 14.24 | 13.47 | 14.12 | 3,040,319 | +0.57(+4.21%) |
Jul 02, 2009 | 14.11 | 14.20 | 13.55 | 13.55 | 3,211,421 | -0.73(-5.12%) |
Jul 01, 2009 | 14.38 | 14.52 | 14.22 | 14.28 | 3,017,808 | +0.14(+1.01%) |
Jun 30, 2009 | 14.17 | 14.30 | 14.06 | 14.14 | 2,001,663 | +0.12(+0.89%) |
Jun 29, 2009 | 13.80 | 14.10 | 13.42 | 14.02 | 3,080,314 | +0.27(+1.99%) |
Jun 26, 2009 | 13.73 | 13.86 | 13.61 | 13.75 | 2,280,844 | +0.00(+0.00%) |
Jun 25, 2009 | 13.48 | 13.79 | 13.41 | 13.75 | 1,667,088 | +0.09(+0.64%) |
Jun 24, 2009 | 13.48 | 13.84 | 13.44 | 13.66 | 1,991,538 | +0.27(+2.04%) |
Jun 23, 2009 | 13.24 | 13.78 | 13.07 | 13.39 | 2,932,961 | +0.22(+1.65%) |
Jun 22, 2009 | 13.73 | 13.78 | 13.09 | 13.17 | 3,497,019 | -0.69(-4.97%) |
Jun 19, 2009 | 13.70 | 13.89 | 13.46 | 13.86 | 2,105,164 | +0.24(+1.73%) |
Jun 18, 2009 | 13.86 | 13.86 | 13.48 | 13.62 | 2,377,854 | -0.06(-0.41%) |
Jun 17, 2009 | 13.78 | 14.17 | 13.63 | 13.68 | 2,449,323 | -0.14(-0.99%) |
Jun 16, 2009 | 14.04 | 14.24 | 13.46 | 13.81 | 2,160,226 | -0.16(-1.15%) |
Jun 15, 2009 | 14.47 | 14.47 | 13.86 | 13.97 | 2,725,731 | -0.68(-4.61%) |
Jun 12, 2009 | 14.38 | 14.68 | 14.13 | 14.65 | 3,324,996 | +0.29(+2.03%) |
Jun 11, 2009 | 14.89 | 15.00 | 14.28 | 14.36 | 2,836,626 | -0.50(-3.34%) |
Jun 10, 2009 | 15.62 | 15.64 | 14.51 | 14.86 | 3,503,643 | -0.60(-3.89%) |
Jun 09, 2009 | 15.71 | 15.80 | 15.36 | 15.46 | 1,572,149 | -0.23(-1.46%) |
Jun 08, 2009 | 15.74 | 15.82 | 15.39 | 15.69 | 1,510,476 | -0.24(-1.52%) |
Jun 05, 2009 | 16.33 | 16.47 | 15.82 | 15.93 | 2,015,484 | -0.17(-1.04%) |
Jun 04, 2009 | 16.09 | 16.33 | 15.61 | 16.10 | 2,204,932 | +0.42(+2.69%) |
Jun 03, 2009 | 15.62 | 15.81 | 15.38 | 15.67 | 1,736,294 | -0.03(-0.20%) |
Jun 02, 2009 | 15.92 | 16.02 | 15.55 | 15.71 | 2,362,406 | -0.07(-0.43%) |
Jun 01, 2009 | 15.60 | 16.46 | 15.35 | 15.77 | 2,823,148 | +0.45(+2.91%) |
May 29, 2009 | 14.79 | 15.36 | 14.50 | 15.33 | 3,370,407 | +0.50(+3.35%) |
May 28, 2009 | 14.95 | 15.07 | 14.27 | 14.83 | 2,885,853 | +0.14(+0.93%) |
May 27, 2009 | 15.30 | 15.30 | 14.61 | 14.69 | 3,139,511 | -0.65(-4.21%) |
May 26, 2009 | 14.30 | 15.62 | 14.05 | 15.34 | 3,176,375 | +0.96(+6.64%) |
May 22, 2009 | 14.80 | 14.91 | 14.33 | 14.38 | 2,523,128 | -0.37(-2.48%) |
May 21, 2009 | 14.55 | 14.91 | 14.37 | 14.75 | 2,559,865 | -0.07(-0.46%) |
May 20, 2009 | 14.95 | 15.69 | 14.74 | 14.82 | 4,919,031 | +0.11(+0.76%) |
May 19, 2009 | 14.66 | 15.10 | 14.37 | 14.71 | 2,406,626 | -0.22(-1.45%) |
May 18, 2009 | 13.80 | 15.05 | 13.58 | 14.92 | 3,622,035 | +1.49(+11.08%) |
May 15, 2009 | 13.97 | 14.24 | 13.14 | 13.44 | 3,744,465 | -0.77(-5.41%) |
May 14, 2009 | 14.01 | 14.48 | 13.45 | 14.20 | 4,467,848 | +0.32(+2.28%) |
May 13, 2009 | 15.06 | 15.06 | 13.76 | 13.89 | 3,722,842 | -1.38(-9.06%) |
May 12, 2009 | 15.85 | 15.87 | 14.78 | 15.27 | 2,760,909 | -0.27(-1.76%) |
May 11, 2009 | 15.77 | 16.11 | 15.25 | 15.54 | 3,529,780 | -0.77(-4.71%) |
May 08, 2009 | 14.97 | 16.31 | 14.94 | 16.31 | 6,308,098 | +1.80(+12.43%) |
May 07, 2009 | 16.12 | 16.21 | 14.40 | 14.51 | 4,793,667 | -1.43(-8.98%) |
May 06, 2009 | 15.74 | 16.02 | 15.35 | 15.94 | 3,986,806 | +0.40(+2.59%) |
May 05, 2009 | 15.95 | 15.96 | 15.31 | 15.54 | 2,596,896 | -0.51(-3.17%) |
May 04, 2009 | 15.46 | 16.14 | 15.43 | 16.05 | 7,110,819 | +0.74(+4.86%) |