Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.38 | 18.94 | 18.38 | 18.92 | 1,896,669 | +0.57(+3.11%) |
Jul 30, 2009 | 18.27 | 18.43 | 18.12 | 18.35 | 2,225,202 | +0.39(+2.14%) |
Jul 29, 2009 | 18.05 | 18.05 | 17.64 | 17.97 | 2,442,325 | -0.07(-0.40%) |
Jul 28, 2009 | 18.12 | 18.33 | 17.73 | 18.04 | 1,226,815 | -0.22(-1.20%) |
Jul 27, 2009 | 18.14 | 18.43 | 18.13 | 18.26 | 1,604,879 | +0.24(+1.34%) |
Jul 24, 2009 | 17.38 | 18.02 | 17.25 | 18.02 | 1,691,851 | +0.63(+3.63%) |
Jul 23, 2009 | 16.72 | 17.39 | 16.72 | 17.39 | 1,515,266 | +0.64(+3.81%) |
Jul 22, 2009 | 16.53 | 16.99 | 16.53 | 16.75 | 1,565,080 | -0.02(-0.14%) |
Jul 21, 2009 | 17.06 | 17.06 | 16.55 | 16.77 | 1,844,109 | -0.14(-0.80%) |
Jul 20, 2009 | 16.85 | 17.04 | 16.69 | 16.91 | 1,195,291 | +0.28(+1.66%) |
Jul 17, 2009 | 16.58 | 16.70 | 16.47 | 16.63 | 998,812 | +0.05(+0.30%) |
Jul 16, 2009 | 16.52 | 16.69 | 16.37 | 16.58 | 1,028,734 | -0.08(-0.45%) |
Jul 15, 2009 | 16.08 | 16.73 | 16.08 | 16.66 | 1,388,063 | +0.69(+4.30%) |
Jul 14, 2009 | 15.63 | 16.03 | 15.56 | 15.97 | 1,528,935 | +0.66(+4.34%) |
Jul 13, 2009 | 14.88 | 15.34 | 14.86 | 15.31 | 1,421,822 | +0.41(+2.76%) |
Jul 10, 2009 | 14.87 | 14.98 | 14.63 | 14.89 | 1,074,113 | -0.15(-1.00%) |
Jul 09, 2009 | 15.06 | 15.08 | 14.72 | 15.05 | 1,891,092 | +0.20(+1.37%) |
Jul 08, 2009 | 15.28 | 15.48 | 14.58 | 14.84 | 2,640,374 | -0.46(-3.03%) |
Jul 07, 2009 | 15.79 | 15.91 | 15.29 | 15.31 | 1,668,009 | -0.60(-3.80%) |
Jul 06, 2009 | 15.77 | 15.96 | 15.50 | 15.91 | 1,177,076 | +0.08(+0.48%) |
Jul 02, 2009 | 15.95 | 16.18 | 15.74 | 15.83 | 1,264,777 | -0.42(-2.56%) |
Jul 01, 2009 | 16.18 | 16.34 | 16.03 | 16.25 | 684,335 | +0.33(+2.09%) |
Jun 30, 2009 | 16.39 | 16.39 | 15.74 | 15.92 | 1,872,956 | -0.40(-2.43%) |
Jun 29, 2009 | 16.18 | 16.33 | 16.03 | 16.31 | 1,359,423 | +0.26(+1.65%) |
Jun 26, 2009 | 15.63 | 16.12 | 15.52 | 16.05 | 1,674,700 | +0.42(+2.71%) |
Jun 25, 2009 | 15.37 | 15.63 | 15.32 | 15.63 | 1,270,104 | +0.32(+2.10%) |
Jun 24, 2009 | 15.17 | 15.46 | 15.10 | 15.31 | 1,332,284 | +0.45(+3.02%) |
Jun 23, 2009 | 15.02 | 15.12 | 14.68 | 14.86 | 1,562,244 | -0.19(-1.28%) |
Jun 22, 2009 | 15.07 | 15.17 | 14.92 | 15.05 | 1,451,985 | -0.39(-2.52%) |
Jun 19, 2009 | 15.24 | 15.50 | 15.22 | 15.44 | 1,428,683 | +0.25(+1.62%) |
Jun 18, 2009 | 14.95 | 15.22 | 14.82 | 15.19 | 1,305,590 | +0.29(+1.95%) |
Jun 17, 2009 | 14.91 | 15.07 | 14.66 | 14.90 | 1,406,030 | -0.08(-0.53%) |
Jun 16, 2009 | 15.24 | 15.28 | 14.89 | 14.98 | 1,222,523 | -0.12(-0.82%) |
Jun 15, 2009 | 15.26 | 15.26 | 14.73 | 15.11 | 1,501,534 | -0.29(-1.91%) |
Jun 12, 2009 | 15.29 | 15.41 | 15.15 | 15.40 | 924,547 | -0.08(-0.54%) |
Jun 11, 2009 | 15.44 | 15.64 | 15.34 | 15.48 | 1,402,614 | +0.14(+0.91%) |
Jun 10, 2009 | 15.54 | 15.55 | 15.05 | 15.34 | 1,826,050 | -0.10(-0.66%) |
Jun 09, 2009 | 15.54 | 15.69 | 15.42 | 15.45 | 1,230,774 | +0.04(+0.27%) |
Jun 08, 2009 | 15.26 | 15.48 | 15.13 | 15.40 | 1,818,580 | +0.15(+0.97%) |
Jun 05, 2009 | 15.56 | 15.56 | 15.09 | 15.26 | 2,807,397 | -0.30(-1.92%) |
Jun 04, 2009 | 15.11 | 15.59 | 15.08 | 15.56 | 1,753,597 | +0.51(+3.39%) |
Jun 03, 2009 | 15.48 | 15.49 | 14.98 | 15.05 | 2,406,540 | -0.72(-4.57%) |
Jun 02, 2009 | 15.47 | 15.85 | 15.41 | 15.77 | 2,624,081 | +0.21(+1.36%) |
Jun 01, 2009 | 15.47 | 15.70 | 15.40 | 15.56 | 3,139,849 | +0.42(+2.74%) |
May 29, 2009 | 14.73 | 15.14 | 14.67 | 15.14 | 3,163,453 | +0.49(+3.32%) |
May 28, 2009 | 14.35 | 14.69 | 14.14 | 14.65 | 3,920,504 | +0.46(+3.25%) |
May 27, 2009 | 14.79 | 14.80 | 14.16 | 14.19 | 3,979,321 | -0.64(-4.33%) |
May 26, 2009 | 13.94 | 14.86 | 13.81 | 14.83 | 4,249,731 | +1.02(+7.41%) |
May 22, 2009 | 13.95 | 14.05 | 13.58 | 13.81 | 2,415,180 | +0.00(+0.00%) |
May 21, 2009 | 13.92 | 14.06 | 13.70 | 13.81 | 3,179,953 | -0.47(-3.28%) |
May 20, 2009 | 14.23 | 14.55 | 14.13 | 14.28 | 3,316,429 | +0.36(+2.55%) |
May 19, 2009 | 14.07 | 14.22 | 13.88 | 13.92 | 2,629,766 | -0.15(-1.07%) |
May 18, 2009 | 13.59 | 14.10 | 13.51 | 14.07 | 1,716,562 | +0.70(+5.25%) |
May 15, 2009 | 13.52 | 13.70 | 13.29 | 13.37 | 2,129,025 | -0.21(-1.53%) |
May 14, 2009 | 13.26 | 13.71 | 13.22 | 13.58 | 2,677,588 | +0.31(+2.36%) |
May 13, 2009 | 13.99 | 13.99 | 13.24 | 13.27 | 3,325,678 | -0.84(-5.97%) |
May 12, 2009 | 14.26 | 14.66 | 13.63 | 14.11 | 3,351,657 | -0.16(-1.11%) |
May 11, 2009 | 14.29 | 14.46 | 14.20 | 14.27 | 2,944,996 | -0.39(-2.65%) |
May 08, 2009 | 14.31 | 14.66 | 14.11 | 14.66 | 3,075,112 | +0.71(+5.12%) |
May 07, 2009 | 14.48 | 14.65 | 13.80 | 13.94 | 4,522,135 | -0.39(-2.71%) |
May 06, 2009 | 13.97 | 14.44 | 13.88 | 14.33 | 4,631,613 | +0.64(+4.66%) |
May 05, 2009 | 13.09 | 13.85 | 13.09 | 13.69 | 4,366,337 | +0.51(+3.84%) |
May 04, 2009 | 12.90 | 13.19 | 12.88 | 13.19 | 3,230,817 | +0.73(+5.85%) |