Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.74 | 18.74 | 17.98 | 18.10 | 2,876,660 | -0.64(-3.42%) |
Jul 30, 2009 | 17.97 | 19.07 | 17.75 | 18.74 | 3,285,422 | +1.22(+6.97%) |
Jul 29, 2009 | 17.71 | 17.75 | 17.02 | 17.52 | 2,010,511 | -0.29(-1.65%) |
Jul 28, 2009 | 18.44 | 18.77 | 17.58 | 17.82 | 1,771,805 | -0.72(-3.89%) |
Jul 27, 2009 | 18.41 | 18.65 | 18.08 | 18.54 | 1,306,213 | +0.40(+2.21%) |
Jul 24, 2009 | 17.78 | 18.34 | 17.59 | 18.14 | 234 | +0.14(+0.79%) |
Jul 23, 2009 | 17.10 | 18.04 | 17.02 | 18.00 | 2,598,035 | +1.07(+6.32%) |
Jul 22, 2009 | 16.16 | 17.07 | 16.04 | 16.93 | 1,994,076 | +0.63(+3.88%) |
Jul 21, 2009 | 17.03 | 17.22 | 15.95 | 16.29 | 2,296,514 | -0.40(-2.40%) |
Jul 20, 2009 | 16.62 | 17.07 | 16.43 | 16.69 | 1,900,053 | +0.33(+2.02%) |
Jul 17, 2009 | 15.61 | 16.42 | 15.61 | 16.36 | 2,265,356 | +0.73(+4.68%) |
Jul 16, 2009 | 15.01 | 15.77 | 14.87 | 15.63 | 1,544,756 | +0.49(+3.24%) |
Jul 15, 2009 | 14.64 | 15.26 | 14.64 | 15.14 | 1,777,622 | +0.71(+4.94%) |
Jul 14, 2009 | 13.97 | 14.47 | 13.93 | 14.43 | 1,444,164 | +0.50(+3.58%) |
Jul 13, 2009 | 13.49 | 13.94 | 13.47 | 13.93 | 1,230,572 | +0.15(+1.10%) |
Jul 10, 2009 | 13.33 | 13.89 | 13.18 | 13.78 | 1,304,376 | +0.28(+2.05%) |
Jul 09, 2009 | 13.58 | 13.99 | 13.44 | 13.50 | 1,836,993 | +0.01(+0.07%) |
Jul 08, 2009 | 13.37 | 13.74 | 13.15 | 13.49 | 2,375,837 | +0.21(+1.61%) |
Jul 07, 2009 | 13.98 | 14.02 | 13.20 | 13.28 | 1,708,331 | -0.70(-4.97%) |
Jul 06, 2009 | 14.08 | 14.23 | 13.55 | 13.98 | 1,430,667 | -0.26(-1.82%) |
Jul 02, 2009 | 14.61 | 14.61 | 14.11 | 14.23 | 930,121 | -0.59(-3.97%) |
Jul 01, 2009 | 14.43 | 15.04 | 14.43 | 14.82 | 2,386,384 | +0.46(+3.23%) |
Jun 30, 2009 | 14.24 | 14.60 | 14.06 | 14.36 | 1,428,613 | +0.05(+0.37%) |
Jun 29, 2009 | 14.54 | 14.66 | 14.21 | 14.31 | 1,776,302 | -0.24(-1.65%) |
Jun 26, 2009 | 14.55 | 14.72 | 14.39 | 14.55 | 2,641,602 | -0.21(-1.45%) |
Jun 25, 2009 | 14.47 | 14.86 | 14.39 | 14.76 | 1,942,897 | +0.70(+5.01%) |
Jun 24, 2009 | 13.72 | 14.53 | 13.61 | 14.06 | 2,270,423 | +0.47(+3.48%) |
Jun 23, 2009 | 13.89 | 14.07 | 13.23 | 13.58 | 2,291,852 | -0.18(-1.30%) |
Jun 22, 2009 | 14.61 | 14.66 | 13.74 | 13.76 | 2,535,600 | -1.03(-6.99%) |
Jun 19, 2009 | 14.93 | 15.12 | 14.64 | 14.80 | 1,728,037 | +0.03(+0.18%) |
Jun 18, 2009 | 14.97 | 15.19 | 14.53 | 14.77 | 1,883,736 | -0.33(-2.18%) |
Jun 17, 2009 | 15.62 | 15.62 | 14.73 | 15.10 | 2,706,723 | -0.50(-3.20%) |
Jun 16, 2009 | 15.29 | 16.03 | 15.21 | 15.60 | 3,692,977 | +0.48(+3.18%) |
Jun 15, 2009 | 15.80 | 15.80 | 14.93 | 15.12 | 2,815,083 | -0.87(-5.46%) |
Jun 12, 2009 | 14.71 | 16.00 | 14.71 | 15.99 | 4,991,810 | +1.19(+8.07%) |
Jun 11, 2009 | 14.39 | 14.84 | 14.34 | 14.80 | 3,222,329 | +0.45(+3.17%) |
Jun 10, 2009 | 14.48 | 14.64 | 14.10 | 14.34 | 1,857,099 | -0.05(-0.37%) |
Jun 09, 2009 | 14.36 | 14.62 | 14.26 | 14.39 | 2,298,791 | +0.17(+1.19%) |
Jun 08, 2009 | 14.26 | 14.45 | 14.16 | 14.23 | 1,996,430 | -0.01(-0.06%) |
Jun 05, 2009 | 14.58 | 14.66 | 14.09 | 14.23 | 1,968,115 | -0.12(-0.87%) |
Jun 04, 2009 | 14.21 | 14.49 | 13.96 | 14.36 | 2,937,008 | +0.21(+1.45%) |
Jun 03, 2009 | 14.56 | 14.56 | 13.92 | 14.15 | 1,734,972 | -0.61(-4.11%) |
Jun 02, 2009 | 14.93 | 15.22 | 14.59 | 14.76 | 3,657,996 | -0.22(-1.49%) |
Jun 01, 2009 | 15.06 | 15.31 | 14.86 | 14.98 | 2,389,898 | +0.29(+1.94%) |
May 29, 2009 | 14.04 | 14.70 | 13.97 | 14.70 | 2,210,362 | +0.75(+5.37%) |
May 28, 2009 | 14.01 | 14.09 | 13.41 | 13.95 | 2,106,388 | +0.14(+1.03%) |
May 27, 2009 | 14.52 | 14.71 | 13.76 | 13.81 | 2,068,216 | -0.75(-5.14%) |
May 26, 2009 | 13.87 | 14.74 | 13.84 | 14.56 | 1,894,521 | +0.50(+3.55%) |
May 22, 2009 | 14.08 | 14.33 | 13.82 | 14.06 | 1,172,148 | +0.10(+0.70%) |
May 21, 2009 | 14.19 | 14.20 | 13.73 | 13.96 | 2,550,726 | -0.40(-2.79%) |
May 20, 2009 | 14.61 | 15.14 | 14.33 | 14.36 | 2,318,324 | -0.07(-0.49%) |
May 19, 2009 | 14.01 | 15.02 | 14.00 | 14.43 | 4,488,414 | +0.92(+6.79%) |
May 18, 2009 | 13.34 | 13.65 | 12.99 | 13.51 | 1,398,559 | +0.33(+2.50%) |
May 15, 2009 | 12.87 | 13.50 | 12.87 | 13.18 | 1,684,151 | +0.21(+1.65%) |
May 14, 2009 | 12.65 | 13.26 | 12.65 | 12.97 | 2,059,556 | +0.17(+1.32%) |
May 13, 2009 | 13.65 | 13.65 | 12.75 | 12.80 | 2,116,855 | -1.08(-7.77%) |
May 12, 2009 | 14.08 | 14.36 | 13.51 | 13.88 | 1,446,311 | -0.15(-1.08%) |
May 11, 2009 | 14.79 | 14.83 | 13.96 | 14.03 | 1,764,143 | -1.13(-7.47%) |
May 08, 2009 | 14.61 | 15.27 | 14.35 | 15.16 | 2,616,148 | +0.81(+5.65%) |
May 07, 2009 | 14.72 | 15.06 | 14.21 | 14.35 | 2,135,277 | -0.16(-1.11%) |
May 06, 2009 | 14.63 | 14.81 | 14.10 | 14.51 | 1,975,485 | +0.02(+0.12%) |
May 05, 2009 | 14.84 | 15.01 | 14.16 | 14.49 | 2,195,885 | -0.30(-2.05%) |
May 04, 2009 | 13.94 | 15.02 | 13.90 | 14.80 | 2,620,202 | +1.08(+7.86%) |