Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.83 | 15.69 | 14.65 | 15.55 | 1,487,726 | +0.77(+5.23%) |
Jul 30, 2009 | 14.88 | 15.14 | 14.76 | 14.78 | 995,531 | +0.19(+1.30%) |
Jul 29, 2009 | 14.89 | 15.03 | 14.44 | 14.59 | 778,702 | -0.61(-4.00%) |
Jul 28, 2009 | 15.36 | 15.66 | 14.72 | 15.20 | 1,202,106 | -0.77(-4.79%) |
Jul 27, 2009 | 15.81 | 15.97 | 15.59 | 15.96 | 974,769 | +0.43(+2.79%) |
Jul 24, 2009 | 15.71 | 15.99 | 15.38 | 15.53 | 1,100,002 | -0.08(-0.51%) |
Jul 23, 2009 | 15.33 | 15.97 | 15.31 | 15.61 | 1,262,272 | +0.21(+1.33%) |
Jul 22, 2009 | 15.39 | 15.75 | 15.15 | 15.40 | 1,165,061 | -0.17(-1.06%) |
Jul 21, 2009 | 15.96 | 16.02 | 15.12 | 15.57 | 1,098,696 | -0.31(-1.94%) |
Jul 20, 2009 | 15.66 | 15.88 | 15.42 | 15.88 | 1,642,074 | +0.69(+4.57%) |
Jul 17, 2009 | 15.01 | 15.48 | 14.46 | 15.18 | 1,016,680 | +0.09(+0.63%) |
Jul 16, 2009 | 15.06 | 15.28 | 14.83 | 15.09 | 1,054,046 | -0.14(-0.93%) |
Jul 15, 2009 | 15.06 | 15.37 | 14.96 | 15.23 | 2,084,551 | +0.84(+5.81%) |
Jul 14, 2009 | 14.44 | 14.56 | 14.26 | 14.39 | 1,380,229 | +0.20(+1.39%) |
Jul 13, 2009 | 13.37 | 14.20 | 13.22 | 14.20 | 1,443,499 | +0.55(+4.05%) |
Jul 10, 2009 | 13.40 | 13.80 | 13.28 | 13.64 | 1,070,729 | +0.10(+0.76%) |
Jul 09, 2009 | 13.62 | 14.05 | 13.47 | 13.54 | 1,126,451 | +0.08(+0.59%) |
Jul 08, 2009 | 13.90 | 14.05 | 13.13 | 13.46 | 1,624,002 | -0.51(-3.67%) |
Jul 07, 2009 | 14.06 | 14.38 | 13.90 | 13.97 | 1,054,698 | -0.09(-0.67%) |
Jul 06, 2009 | 14.20 | 14.26 | 13.55 | 14.07 | 1,796,440 | -0.31(-2.14%) |
Jul 02, 2009 | 14.31 | 14.60 | 14.23 | 14.38 | 1,079,936 | -0.51(-3.39%) |
Jul 01, 2009 | 14.76 | 15.16 | 14.76 | 14.88 | 801,562 | +0.42(+2.89%) |
Jun 30, 2009 | 14.76 | 14.83 | 14.24 | 14.46 | 1,254,061 | -0.17(-1.19%) |
Jun 29, 2009 | 15.13 | 15.21 | 14.61 | 14.64 | 1,343,873 | -0.42(-2.78%) |
Jun 26, 2009 | 15.54 | 15.54 | 14.86 | 15.06 | 1,350,286 | -0.21(-1.34%) |
Jun 25, 2009 | 14.92 | 15.28 | 14.57 | 15.26 | 2,067,069 | +0.69(+4.71%) |
Jun 24, 2009 | 14.88 | 15.07 | 14.41 | 14.57 | 1,905,341 | +0.13(+0.87%) |
Jun 23, 2009 | 14.24 | 14.61 | 13.77 | 14.45 | 2,006,422 | +0.23(+1.61%) |
Jun 22, 2009 | 14.41 | 14.45 | 13.86 | 14.22 | 2,809,532 | -0.72(-4.81%) |
Jun 19, 2009 | 14.84 | 15.37 | 14.63 | 14.94 | 5,275,283 | +0.27(+1.83%) |
Jun 18, 2009 | 16.07 | 16.07 | 14.52 | 14.67 | 4,930,044 | -1.42(-8.83%) |
Jun 17, 2009 | 16.28 | 16.54 | 15.61 | 16.09 | 1,664,436 | -0.28(-1.69%) |
Jun 16, 2009 | 16.85 | 17.12 | 16.18 | 16.37 | 1,244,368 | -0.17(-1.00%) |
Jun 15, 2009 | 17.09 | 17.09 | 16.33 | 16.53 | 1,624,344 | -0.86(-4.95%) |
Jun 12, 2009 | 17.36 | 17.68 | 17.12 | 17.39 | 1,052,928 | -0.45(-2.52%) |
Jun 11, 2009 | 17.30 | 18.21 | 17.19 | 17.84 | 1,071,256 | +0.36(+2.08%) |
Jun 10, 2009 | 17.47 | 17.71 | 17.20 | 17.48 | 1,654,799 | +0.35(+2.03%) |
Jun 09, 2009 | 17.28 | 17.49 | 16.78 | 17.13 | 1,051,819 | +0.17(+0.98%) |
Jun 08, 2009 | 16.63 | 17.02 | 16.34 | 16.97 | 1,775,226 | -0.46(-2.63%) |
Jun 05, 2009 | 17.64 | 18.12 | 17.22 | 17.42 | 2,085,502 | -0.95(-5.20%) |
Jun 04, 2009 | 17.82 | 18.55 | 17.75 | 18.38 | 1,544,681 | +0.76(+4.30%) |
Jun 03, 2009 | 18.54 | 18.55 | 17.10 | 17.62 | 1,827,495 | -1.21(-6.41%) |
Jun 02, 2009 | 18.74 | 19.05 | 18.48 | 18.83 | 1,289,786 | +0.37(+2.01%) |
Jun 01, 2009 | 18.73 | 18.95 | 18.26 | 18.46 | 1,878,990 | -0.02(-0.13%) |
May 29, 2009 | 19.07 | 19.19 | 18.16 | 18.48 | 3,043,777 | +0.22(+1.21%) |
May 28, 2009 | 17.74 | 18.45 | 17.53 | 18.26 | 2,701,178 | +0.99(+5.71%) |
May 27, 2009 | 16.58 | 17.96 | 16.58 | 17.27 | 2,012,637 | +0.20(+1.16%) |
May 26, 2009 | 16.52 | 17.26 | 16.38 | 17.08 | 1,190,640 | +0.17(+1.03%) |
May 22, 2009 | 17.17 | 17.47 | 16.81 | 16.90 | 1,406,847 | +0.18(+1.08%) |
May 21, 2009 | 16.47 | 17.09 | 16.06 | 16.72 | 2,006,224 | +0.16(+0.95%) |
May 20, 2009 | 15.95 | 16.85 | 15.91 | 16.56 | 2,461,916 | +0.99(+6.33%) |
May 19, 2009 | 14.98 | 15.83 | 14.76 | 15.58 | 1,724,359 | +0.80(+5.39%) |
May 18, 2009 | 14.65 | 14.88 | 14.33 | 14.78 | 989,387 | +0.06(+0.37%) |
May 15, 2009 | 15.11 | 15.45 | 14.51 | 14.72 | 991,224 | -0.43(-2.81%) |
May 14, 2009 | 15.17 | 15.48 | 14.74 | 15.15 | 1,169,256 | -0.05(-0.31%) |
May 13, 2009 | 14.98 | 15.86 | 14.84 | 15.20 | 2,408,384 | -0.47(-3.02%) |
May 12, 2009 | 15.71 | 15.74 | 15.35 | 15.67 | 1,761,761 | +0.24(+1.59%) |
May 11, 2009 | 15.02 | 15.63 | 14.80 | 15.43 | 2,056,415 | +0.16(+1.03%) |
May 08, 2009 | 15.23 | 15.51 | 14.74 | 15.27 | 1,281,736 | +0.13(+0.89%) |
May 07, 2009 | 15.61 | 15.71 | 14.80 | 15.13 | 1,661,947 | +0.17(+1.16%) |
May 06, 2009 | 14.41 | 14.99 | 14.28 | 14.96 | 2,416,387 | +0.95(+6.82%) |
May 05, 2009 | 14.21 | 14.36 | 13.90 | 14.01 | 1,307,915 | +0.06(+0.40%) |
May 04, 2009 | 13.23 | 14.05 | 13.22 | 13.95 | 967,436 | +0.81(+6.19%) |