Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.50 | 16.74 | 16.32 | 16.40 | 7,596,575 | -0.03(-0.19%) |
Jul 30, 2009 | 16.49 | 16.66 | 16.37 | 16.43 | 9,159,093 | +0.10(+0.62%) |
Jul 29, 2009 | 16.02 | 16.38 | 16.02 | 16.33 | 8,496,647 | +0.13(+0.81%) |
Jul 28, 2009 | 16.02 | 16.24 | 15.84 | 16.20 | 9,140,173 | +0.15(+0.92%) |
Jul 27, 2009 | 16.01 | 16.09 | 15.64 | 16.05 | 9,873,208 | +0.04(+0.24%) |
Jul 24, 2009 | 15.36 | 16.40 | 15.25 | 16.01 | 16,788,254 | +1.18(+7.95%) |
Jul 23, 2009 | 14.58 | 14.90 | 14.35 | 14.84 | 9,968,287 | +0.29(+1.97%) |
Jul 22, 2009 | 14.40 | 14.59 | 14.20 | 14.55 | 7,458,249 | +0.09(+0.64%) |
Jul 21, 2009 | 14.03 | 14.48 | 14.00 | 14.46 | 11,512,771 | +0.45(+3.21%) |
Jul 20, 2009 | 13.96 | 14.04 | 13.82 | 14.01 | 4,682,314 | +0.02(+0.11%) |
Jul 17, 2009 | 14.05 | 14.07 | 13.87 | 13.99 | 4,116,414 | -0.01(-0.06%) |
Jul 16, 2009 | 13.86 | 14.04 | 13.77 | 14.00 | 7,338,632 | +0.15(+1.06%) |
Jul 15, 2009 | 13.41 | 13.85 | 13.33 | 13.85 | 10,203,983 | +0.59(+4.45%) |
Jul 14, 2009 | 12.99 | 13.28 | 12.96 | 13.26 | 5,141,525 | +0.21(+1.61%) |
Jul 13, 2009 | 12.73 | 13.07 | 12.51 | 13.05 | 6,360,754 | +0.29(+2.31%) |
Jul 10, 2009 | 12.52 | 12.79 | 12.52 | 12.76 | 6,799,835 | -0.09(-0.72%) |
Jul 09, 2009 | 12.86 | 12.94 | 12.71 | 12.85 | 3,778,384 | +0.02(+0.18%) |
Jul 08, 2009 | 12.91 | 13.08 | 12.72 | 12.83 | 6,972,457 | -0.03(-0.24%) |
Jul 07, 2009 | 13.09 | 13.10 | 12.84 | 12.86 | 8,278,875 | -0.27(-2.07%) |
Jul 06, 2009 | 13.07 | 13.14 | 12.95 | 13.13 | 4,801,325 | +0.05(+0.42%) |
Jul 02, 2009 | 13.40 | 13.40 | 13.04 | 13.07 | 5,481,742 | -0.50(-3.66%) |
Jul 01, 2009 | 13.45 | 13.66 | 13.42 | 13.57 | 3,677,290 | +0.05(+0.34%) |
Jun 30, 2009 | 13.55 | 13.59 | 13.36 | 13.52 | 5,181,436 | +0.00(+0.00%) |
Jun 29, 2009 | 13.37 | 13.57 | 13.32 | 13.52 | 5,333,852 | +0.17(+1.28%) |
Jun 26, 2009 | 13.55 | 13.68 | 13.32 | 13.35 | 12,256,506 | -0.32(-2.33%) |
Jun 25, 2009 | 13.62 | 13.69 | 13.32 | 13.67 | 6,360,958 | +0.15(+1.09%) |
Jun 24, 2009 | 13.27 | 13.61 | 13.21 | 13.52 | 8,897,729 | +0.33(+2.47%) |
Jun 23, 2009 | 13.23 | 13.28 | 13.04 | 13.20 | 5,183,405 | +0.03(+0.24%) |
Jun 22, 2009 | 13.10 | 13.30 | 13.10 | 13.17 | 8,506,774 | -0.19(-1.45%) |
Jun 19, 2009 | 13.39 | 13.39 | 13.16 | 13.36 | 7,567,458 | +0.15(+1.12%) |
Jun 18, 2009 | 13.21 | 13.29 | 13.08 | 13.21 | 4,597,439 | -0.02(-0.18%) |
Jun 17, 2009 | 13.28 | 13.39 | 13.14 | 13.24 | 6,316,001 | +0.05(+0.41%) |
Jun 16, 2009 | 13.52 | 13.65 | 13.15 | 13.18 | 9,647,053 | -0.33(-2.47%) |
Jun 15, 2009 | 13.59 | 13.63 | 13.31 | 13.52 | 5,779,969 | -0.24(-1.75%) |
Jun 12, 2009 | 13.73 | 13.96 | 13.55 | 13.76 | 4,634,094 | -0.09(-0.62%) |
Jun 11, 2009 | 13.69 | 14.04 | 13.69 | 13.84 | 7,283,403 | -0.04(-0.28%) |
Jun 10, 2009 | 13.87 | 13.95 | 13.73 | 13.88 | 4,988,314 | +0.03(+0.22%) |
Jun 09, 2009 | 13.67 | 13.90 | 13.48 | 13.85 | 5,742,697 | +0.18(+1.31%) |
Jun 08, 2009 | 13.50 | 13.82 | 13.42 | 13.67 | 4,439,262 | +0.09(+0.63%) |
Jun 05, 2009 | 13.81 | 13.81 | 13.43 | 13.59 | 6,295,904 | -0.19(-1.35%) |
Jun 04, 2009 | 13.70 | 13.79 | 13.53 | 13.77 | 3,731,159 | +0.03(+0.23%) |
Jun 03, 2009 | 13.80 | 13.90 | 13.57 | 13.74 | 5,151,461 | -0.16(-1.17%) |
Jun 02, 2009 | 13.98 | 14.12 | 13.81 | 13.90 | 6,481,559 | -0.03(-0.22%) |
Jun 01, 2009 | 13.58 | 13.98 | 13.54 | 13.94 | 7,139,702 | +0.40(+2.92%) |
May 29, 2009 | 13.06 | 13.54 | 13.06 | 13.54 | 7,361,766 | +0.29(+2.17%) |
May 28, 2009 | 13.26 | 13.42 | 13.03 | 13.25 | 12,824,054 | +0.26(+1.97%) |
May 27, 2009 | 13.43 | 13.45 | 12.97 | 13.00 | 10,707,150 | -0.54(-3.96%) |
May 26, 2009 | 13.00 | 13.57 | 13.00 | 13.53 | 7,885,659 | +0.14(+1.04%) |
May 22, 2009 | 13.64 | 13.64 | 13.33 | 13.39 | 5,258,339 | -0.02(-0.17%) |
May 21, 2009 | 13.62 | 13.76 | 13.26 | 13.42 | 7,442,685 | -0.36(-2.65%) |
May 20, 2009 | 14.00 | 14.13 | 13.75 | 13.78 | 5,449,965 | -0.23(-1.61%) |
May 19, 2009 | 14.04 | 14.10 | 13.69 | 14.01 | 6,693,487 | +0.13(+0.95%) |
May 18, 2009 | 14.01 | 14.11 | 13.62 | 13.87 | 9,743,553 | -0.12(-0.89%) |
May 15, 2009 | 14.12 | 14.20 | 13.86 | 14.00 | 5,904,938 | -0.18(-1.26%) |
May 14, 2009 | 13.97 | 14.43 | 13.77 | 14.18 | 16,362,915 | +0.74(+5.48%) |
May 13, 2009 | 13.21 | 13.57 | 13.21 | 13.44 | 9,500,034 | -0.17(-1.25%) |
May 12, 2009 | 13.69 | 13.75 | 13.34 | 13.61 | 4,637,067 | +0.07(+0.52%) |
May 11, 2009 | 13.44 | 13.76 | 13.29 | 13.54 | 5,060,133 | -0.06(-0.46%) |
May 08, 2009 | 13.76 | 13.80 | 13.41 | 13.60 | 6,748,567 | +0.28(+2.10%) |
May 07, 2009 | 13.72 | 13.87 | 13.27 | 13.32 | 6,592,904 | -0.40(-2.94%) |
May 06, 2009 | 13.56 | 13.73 | 13.27 | 13.73 | 8,771,757 | +0.22(+1.61%) |
May 05, 2009 | 13.45 | 13.63 | 13.30 | 13.51 | 6,858,805 | -0.09(-0.63%) |
May 04, 2009 | 13.57 | 13.71 | 13.46 | 13.59 | 7,842,990 | -0.05(-0.34%) |