Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.50 | 15.34 | 14.32 | 15.21 | 1,521,691 | +0.76(+5.23%) |
Jul 30, 2009 | 14.55 | 14.80 | 14.43 | 14.45 | 1,018,260 | +0.19(+1.30%) |
Jul 29, 2009 | 14.56 | 14.70 | 14.12 | 14.26 | 796,480 | -0.59(-4.00%) |
Jul 28, 2009 | 15.02 | 15.31 | 14.40 | 14.86 | 1,229,550 | -0.75(-4.79%) |
Jul 27, 2009 | 15.45 | 15.61 | 15.24 | 15.61 | 997,023 | +0.42(+2.79%) |
Jul 24, 2009 | 15.36 | 15.64 | 15.04 | 15.18 | 1,125,116 | -0.08(-0.51%) |
Jul 23, 2009 | 14.99 | 15.61 | 14.97 | 15.26 | 1,291,090 | +0.20(+1.33%) |
Jul 22, 2009 | 15.04 | 15.40 | 14.81 | 15.06 | 1,191,660 | -0.16(-1.06%) |
Jul 21, 2009 | 15.61 | 15.66 | 14.78 | 15.22 | 1,123,779 | -0.30(-1.94%) |
Jul 20, 2009 | 15.31 | 15.53 | 15.07 | 15.52 | 1,679,563 | +0.68(+4.57%) |
Jul 17, 2009 | 14.67 | 15.14 | 14.14 | 14.84 | 1,039,891 | +0.09(+0.63%) |
Jul 16, 2009 | 14.73 | 14.94 | 14.50 | 14.75 | 1,078,110 | -0.14(-0.93%) |
Jul 15, 2009 | 14.73 | 15.03 | 14.63 | 14.89 | 2,132,143 | +0.82(+5.81%) |
Jul 14, 2009 | 14.12 | 14.23 | 13.94 | 14.07 | 1,411,740 | +0.19(+1.39%) |
Jul 13, 2009 | 13.07 | 13.89 | 12.92 | 13.88 | 1,476,455 | +0.54(+4.05%) |
Jul 10, 2009 | 13.10 | 13.49 | 12.98 | 13.34 | 1,095,174 | +0.10(+0.76%) |
Jul 09, 2009 | 13.32 | 13.73 | 13.17 | 13.24 | 1,152,168 | +0.08(+0.59%) |
Jul 08, 2009 | 13.59 | 13.73 | 12.84 | 13.16 | 1,661,079 | -0.50(-3.67%) |
Jul 07, 2009 | 13.75 | 14.06 | 13.59 | 13.66 | 1,078,777 | -0.09(-0.67%) |
Jul 06, 2009 | 13.89 | 13.94 | 13.25 | 13.76 | 1,837,453 | -0.30(-2.14%) |
Jul 02, 2009 | 13.99 | 14.27 | 13.91 | 14.06 | 1,104,591 | -0.49(-3.39%) |
Jul 01, 2009 | 14.43 | 14.82 | 14.43 | 14.55 | 819,862 | +0.41(+2.89%) |
Jun 30, 2009 | 14.43 | 14.50 | 13.93 | 14.14 | 1,282,692 | -0.17(-1.19%) |
Jun 29, 2009 | 14.80 | 14.87 | 14.28 | 14.31 | 1,374,554 | -0.41(-2.78%) |
Jun 26, 2009 | 15.20 | 15.20 | 14.53 | 14.72 | 1,381,113 | -0.20(-1.34%) |
Jun 25, 2009 | 14.59 | 14.94 | 14.24 | 14.92 | 2,114,261 | +0.67(+4.71%) |
Jun 24, 2009 | 14.55 | 14.73 | 14.09 | 14.25 | 1,948,841 | +0.12(+0.87%) |
Jun 23, 2009 | 13.92 | 14.28 | 13.46 | 14.13 | 2,052,229 | +0.22(+1.61%) |
Jun 22, 2009 | 14.09 | 14.13 | 13.55 | 13.90 | 2,873,674 | -0.70(-4.81%) |
Jun 19, 2009 | 14.51 | 15.03 | 14.30 | 14.60 | 5,395,720 | +0.26(+1.83%) |
Jun 18, 2009 | 15.71 | 15.71 | 14.19 | 14.34 | 5,042,598 | -1.39(-8.83%) |
Jun 17, 2009 | 15.92 | 16.17 | 15.26 | 15.73 | 1,702,435 | -0.27(-1.69%) |
Jun 16, 2009 | 16.48 | 16.74 | 15.82 | 16.00 | 1,272,777 | -0.16(-1.00%) |
Jun 15, 2009 | 16.71 | 16.71 | 15.97 | 16.16 | 1,661,429 | -0.84(-4.95%) |
Jun 12, 2009 | 16.97 | 17.29 | 16.74 | 17.00 | 1,076,967 | -0.44(-2.52%) |
Jun 11, 2009 | 16.92 | 17.81 | 16.80 | 17.44 | 1,095,713 | +0.35(+2.08%) |
Jun 10, 2009 | 17.08 | 17.32 | 16.82 | 17.09 | 1,692,579 | +0.34(+2.03%) |
Jun 09, 2009 | 16.89 | 17.10 | 16.40 | 16.75 | 1,075,832 | +0.16(+0.98%) |
Jun 08, 2009 | 16.25 | 16.64 | 15.98 | 16.59 | 1,815,755 | -0.45(-2.63%) |
Jun 05, 2009 | 17.25 | 17.71 | 16.83 | 17.03 | 2,133,115 | -0.93(-5.20%) |
Jun 04, 2009 | 17.42 | 18.14 | 17.35 | 17.97 | 1,579,947 | +0.74(+4.30%) |
Jun 03, 2009 | 18.13 | 18.14 | 16.72 | 17.23 | 1,869,218 | -1.18(-6.41%) |
Jun 02, 2009 | 18.32 | 18.62 | 18.07 | 18.41 | 1,319,232 | +0.36(+2.01%) |
Jun 01, 2009 | 18.31 | 18.53 | 17.85 | 18.04 | 1,921,888 | -0.02(-0.13%) |
May 29, 2009 | 18.65 | 18.76 | 17.75 | 18.07 | 3,113,268 | +0.22(+1.21%) |
May 28, 2009 | 17.34 | 18.04 | 17.13 | 17.85 | 2,762,847 | +0.96(+5.71%) |
May 27, 2009 | 16.21 | 17.56 | 16.21 | 16.89 | 2,058,586 | +0.19(+1.16%) |
May 26, 2009 | 16.15 | 16.87 | 16.02 | 16.69 | 1,217,823 | +0.17(+1.03%) |
May 22, 2009 | 16.79 | 17.08 | 16.43 | 16.52 | 1,438,966 | +0.18(+1.09%) |
May 21, 2009 | 16.10 | 16.71 | 15.70 | 16.35 | 2,052,027 | +0.15(+0.95%) |
May 20, 2009 | 15.59 | 16.47 | 15.55 | 16.19 | 2,518,122 | +0.96(+6.33%) |
May 19, 2009 | 14.65 | 15.48 | 14.43 | 15.23 | 1,763,727 | +0.78(+5.39%) |
May 18, 2009 | 14.32 | 14.55 | 14.01 | 14.45 | 1,011,976 | +0.05(+0.38%) |
May 15, 2009 | 14.77 | 15.11 | 14.19 | 14.40 | 1,013,854 | -0.42(-2.81%) |
May 14, 2009 | 14.83 | 15.14 | 14.41 | 14.81 | 1,195,950 | -0.05(-0.31%) |
May 13, 2009 | 14.64 | 15.51 | 14.51 | 14.86 | 2,463,368 | -0.46(-3.02%) |
May 12, 2009 | 15.36 | 15.39 | 15.00 | 15.32 | 1,801,983 | +0.24(+1.59%) |
May 11, 2009 | 14.69 | 15.28 | 14.46 | 15.08 | 2,103,363 | +0.15(+1.03%) |
May 08, 2009 | 14.89 | 15.16 | 14.41 | 14.93 | 1,310,998 | +0.13(+0.89%) |
May 07, 2009 | 15.26 | 15.36 | 14.47 | 14.80 | 1,699,889 | +0.17(+1.16%) |
May 06, 2009 | 14.09 | 14.66 | 13.96 | 14.63 | 2,471,554 | +0.93(+6.82%) |
May 05, 2009 | 13.89 | 14.04 | 13.59 | 13.69 | 1,337,775 | +0.05(+0.40%) |
May 04, 2009 | 12.94 | 13.73 | 12.93 | 13.64 | 989,523 | +0.79(+6.19%) |