Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.68 | 14.73 | 14.45 | 14.52 | 2,643,393 | -0.17(-1.17%) |
Jul 30, 2009 | 14.63 | 14.83 | 14.56 | 14.69 | 2,274,624 | +0.15(+1.06%) |
Jul 29, 2009 | 14.61 | 14.77 | 14.37 | 14.53 | 2,454,626 | -0.09(-0.62%) |
Jul 28, 2009 | 14.71 | 14.76 | 14.52 | 14.62 | 2,482,523 | -0.10(-0.66%) |
Jul 27, 2009 | 14.62 | 14.76 | 14.61 | 14.72 | 1,917,847 | +0.02(+0.12%) |
Jul 24, 2009 | 14.27 | 14.73 | 14.27 | 14.70 | 2,224,591 | +0.31(+2.14%) |
Jul 23, 2009 | 14.02 | 14.46 | 14.02 | 14.40 | 3,169,343 | +0.35(+2.52%) |
Jul 22, 2009 | 14.13 | 14.18 | 13.98 | 14.04 | 2,225,205 | -0.10(-0.69%) |
Jul 21, 2009 | 13.97 | 14.20 | 13.92 | 14.14 | 2,988,321 | +0.16(+1.14%) |
Jul 20, 2009 | 13.89 | 13.98 | 13.71 | 13.98 | 2,054,945 | +0.18(+1.32%) |
Jul 17, 2009 | 13.76 | 13.92 | 13.63 | 13.80 | 2,922,282 | -0.25(-1.79%) |
Jul 16, 2009 | 13.95 | 14.09 | 13.77 | 14.05 | 1,773,739 | +0.03(+0.20%) |
Jul 15, 2009 | 13.80 | 14.03 | 13.73 | 14.02 | 1,932,617 | +0.34(+2.50%) |
Jul 14, 2009 | 13.53 | 13.68 | 13.43 | 13.68 | 1,741,786 | +0.15(+1.10%) |
Jul 13, 2009 | 13.28 | 13.55 | 13.27 | 13.53 | 1,931,846 | +0.19(+1.46%) |
Jul 10, 2009 | 13.35 | 13.39 | 13.19 | 13.33 | 1,154,853 | -0.04(-0.30%) |
Jul 09, 2009 | 13.51 | 13.51 | 13.21 | 13.37 | 2,171,293 | -0.01(-0.04%) |
Jul 08, 2009 | 13.53 | 13.61 | 13.23 | 13.38 | 2,885,410 | -0.11(-0.85%) |
Jul 07, 2009 | 13.82 | 13.90 | 13.47 | 13.49 | 2,399,674 | -0.42(-3.00%) |
Jul 06, 2009 | 13.76 | 13.97 | 13.71 | 13.91 | 1,680,424 | +0.08(+0.58%) |
Jul 02, 2009 | 14.33 | 14.33 | 13.83 | 13.83 | 2,689,195 | -0.66(-4.57%) |
Jul 01, 2009 | 14.22 | 14.56 | 14.21 | 14.49 | 2,027,633 | +0.29(+2.01%) |
Jun 30, 2009 | 14.22 | 14.41 | 14.01 | 14.21 | 3,933,972 | -0.03(-0.20%) |
Jun 29, 2009 | 14.03 | 14.24 | 13.93 | 14.24 | 1,351,083 | +0.23(+1.67%) |
Jun 26, 2009 | 14.11 | 14.12 | 13.95 | 14.00 | 3,072,940 | -0.18(-1.25%) |
Jun 25, 2009 | 13.84 | 14.18 | 13.80 | 14.18 | 3,175,610 | +0.38(+2.77%) |
Jun 24, 2009 | 13.69 | 13.89 | 13.64 | 13.80 | 2,477,328 | +0.15(+1.09%) |
Jun 23, 2009 | 13.77 | 13.83 | 13.54 | 13.65 | 2,473,571 | -0.11(-0.79%) |
Jun 22, 2009 | 13.69 | 13.89 | 13.65 | 13.76 | 2,311,808 | +0.02(+0.12%) |
Jun 19, 2009 | 14.05 | 14.22 | 13.74 | 13.74 | 2,756,949 | -0.23(-1.67%) |
Jun 18, 2009 | 13.68 | 14.00 | 13.66 | 13.97 | 1,733,244 | +0.30(+2.21%) |
Jun 17, 2009 | 13.69 | 13.90 | 13.53 | 13.67 | 1,869,816 | -0.05(-0.33%) |
Jun 16, 2009 | 13.77 | 13.87 | 13.62 | 13.72 | 1,323,845 | -0.03(-0.25%) |
Jun 15, 2009 | 13.80 | 13.88 | 13.61 | 13.75 | 2,844,897 | -0.18(-1.31%) |
Jun 12, 2009 | 13.75 | 14.05 | 13.64 | 13.93 | 2,422,852 | +0.11(+0.78%) |
Jun 11, 2009 | 13.60 | 13.96 | 13.47 | 13.83 | 3,900,534 | +0.33(+2.45%) |
Jun 10, 2009 | 13.53 | 13.64 | 13.35 | 13.49 | 2,367,508 | +0.09(+0.68%) |
Jun 09, 2009 | 13.57 | 13.62 | 13.31 | 13.40 | 1,765,652 | -0.11(-0.84%) |
Jun 08, 2009 | 13.41 | 13.64 | 13.36 | 13.52 | 2,344,155 | -0.23(-1.66%) |
Jun 05, 2009 | 13.94 | 13.98 | 13.57 | 13.75 | 3,297,995 | -0.05(-0.37%) |
Jun 04, 2009 | 13.80 | 13.82 | 13.66 | 13.80 | 1,733,818 | +0.08(+0.58%) |
Jun 03, 2009 | 13.84 | 13.87 | 13.46 | 13.72 | 2,419,537 | -0.15(-1.07%) |
Jun 02, 2009 | 13.89 | 14.00 | 13.79 | 13.87 | 2,663,883 | -0.03(-0.25%) |
Jun 01, 2009 | 13.43 | 14.00 | 13.40 | 13.90 | 3,597,575 | +0.62(+4.69%) |
May 29, 2009 | 13.44 | 13.44 | 13.13 | 13.28 | 2,630,950 | -0.09(-0.68%) |
May 28, 2009 | 13.08 | 13.43 | 12.97 | 13.37 | 2,444,959 | +0.33(+2.49%) |
May 27, 2009 | 13.41 | 13.46 | 13.02 | 13.04 | 2,109,176 | -0.37(-2.77%) |
May 26, 2009 | 13.03 | 13.43 | 12.91 | 13.41 | 2,525,761 | +0.41(+3.12%) |
May 22, 2009 | 12.95 | 13.15 | 12.89 | 13.01 | 1,797,815 | +0.09(+0.66%) |
May 21, 2009 | 13.11 | 13.11 | 12.84 | 12.92 | 3,015,447 | -0.26(-1.95%) |
May 20, 2009 | 13.40 | 13.52 | 13.13 | 13.18 | 2,785,571 | -0.15(-1.11%) |
May 19, 2009 | 13.27 | 13.43 | 13.24 | 13.33 | 2,885,667 | +0.09(+0.69%) |
May 18, 2009 | 13.36 | 13.51 | 13.05 | 13.24 | 3,695,638 | -0.01(-0.09%) |
May 15, 2009 | 13.64 | 13.74 | 13.17 | 13.25 | 4,534,817 | -0.46(-3.37%) |
May 14, 2009 | 13.73 | 13.85 | 13.48 | 13.71 | 2,364,106 | -0.02(-0.12%) |
May 13, 2009 | 13.84 | 14.06 | 13.67 | 13.73 | 3,831,548 | -0.23(-1.68%) |
May 12, 2009 | 13.91 | 14.02 | 13.79 | 13.96 | 2,771,076 | +0.11(+0.78%) |
May 11, 2009 | 13.92 | 14.08 | 13.83 | 13.85 | 2,490,448 | -0.22(-1.54%) |
May 08, 2009 | 13.96 | 14.29 | 13.94 | 14.07 | 3,987,503 | +0.22(+1.61%) |
May 07, 2009 | 13.99 | 13.99 | 13.75 | 13.85 | 2,362,571 | +0.10(+0.71%) |
May 06, 2009 | 13.83 | 13.84 | 13.57 | 13.75 | 2,978,118 | +0.09(+0.63%) |
May 05, 2009 | 13.89 | 13.89 | 13.44 | 13.67 | 3,044,726 | -0.12(-0.87%) |
May 04, 2009 | 13.63 | 13.82 | 13.63 | 13.79 | 2,978,845 | +0.11(+0.83%) |