Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 18.91 | 19.03 | 18.29 | 18.93 | 2,340,681 | +0.01(+0.03%) |
Jul 30, 2009 | 17.87 | 19.14 | 17.27 | 18.93 | 3,776,905 | +1.27(+7.19%) |
Jul 29, 2009 | 16.63 | 18.14 | 16.57 | 17.66 | 5,866,861 | +2.02(+12.89%) |
Jul 28, 2009 | 16.22 | 16.43 | 15.62 | 15.64 | 1,493,153 | -0.79(-4.83%) |
Jul 27, 2009 | 16.36 | 16.58 | 16.27 | 16.43 | 1,269,382 | +0.02(+0.12%) |
Jul 24, 2009 | 16.07 | 16.42 | 15.61 | 16.41 | 254 | +0.17(+1.07%) |
Jul 23, 2009 | 15.91 | 16.30 | 15.61 | 16.24 | 1,499,558 | +0.33(+2.09%) |
Jul 22, 2009 | 15.46 | 15.94 | 15.38 | 15.91 | 1,076,522 | +0.36(+2.30%) |
Jul 21, 2009 | 15.17 | 15.58 | 15.07 | 15.55 | 1,050,227 | +0.37(+2.46%) |
Jul 20, 2009 | 15.06 | 15.25 | 15.06 | 15.17 | 666,480 | +0.11(+0.75%) |
Jul 17, 2009 | 14.84 | 15.31 | 14.84 | 15.06 | 786,426 | +0.13(+0.86%) |
Jul 16, 2009 | 14.97 | 15.00 | 14.74 | 14.93 | 1,222,579 | -0.22(-1.45%) |
Jul 15, 2009 | 14.95 | 15.25 | 14.48 | 15.15 | 1,921,217 | +0.36(+2.42%) |
Jul 14, 2009 | 14.63 | 14.95 | 14.54 | 14.80 | 813,453 | +0.05(+0.31%) |
Jul 13, 2009 | 13.90 | 14.76 | 13.90 | 14.75 | 1,054,184 | +0.89(+6.42%) |
Jul 10, 2009 | 13.59 | 13.98 | 13.53 | 13.86 | 676,331 | +0.07(+0.52%) |
Jul 09, 2009 | 13.79 | 13.98 | 13.68 | 13.79 | 569,073 | +0.18(+1.32%) |
Jul 08, 2009 | 13.43 | 13.69 | 13.25 | 13.61 | 1,493,018 | +0.25(+1.84%) |
Jul 07, 2009 | 13.51 | 13.75 | 13.35 | 13.36 | 1,147,940 | -0.19(-1.40%) |
Jul 06, 2009 | 13.46 | 13.62 | 13.20 | 13.55 | 1,428,935 | +0.02(+0.15%) |
Jul 02, 2009 | 14.00 | 14.05 | 13.40 | 13.53 | 891,772 | -0.54(-3.85%) |
Jul 01, 2009 | 13.81 | 14.21 | 13.78 | 14.07 | 1,822,233 | +0.30(+2.15%) |
Jun 30, 2009 | 13.55 | 13.86 | 13.37 | 13.78 | 1,102,970 | +0.26(+1.93%) |
Jun 29, 2009 | 13.90 | 13.95 | 13.49 | 13.52 | 1,337,342 | -0.28(-2.04%) |
Jun 26, 2009 | 13.82 | 14.04 | 13.69 | 13.80 | 1,712,689 | -0.11(-0.81%) |
Jun 25, 2009 | 13.28 | 13.91 | 13.06 | 13.91 | 2,897,138 | +0.21(+1.53%) |
Jun 24, 2009 | 13.38 | 13.85 | 13.29 | 13.70 | 1,041,839 | +0.43(+3.24%) |
Jun 23, 2009 | 13.37 | 13.38 | 12.90 | 13.27 | 2,231,499 | -0.04(-0.31%) |
Jun 22, 2009 | 13.93 | 14.15 | 13.30 | 13.31 | 1,708,560 | -0.93(-6.54%) |
Jun 19, 2009 | 13.85 | 14.28 | 13.76 | 14.24 | 1,433,374 | +0.43(+3.11%) |
Jun 18, 2009 | 13.50 | 13.90 | 13.31 | 13.81 | 1,679,537 | +0.40(+3.02%) |
Jun 17, 2009 | 13.95 | 14.07 | 13.34 | 13.41 | 1,786,740 | -0.52(-3.71%) |
Jun 16, 2009 | 14.46 | 14.65 | 13.90 | 13.93 | 1,106,714 | -0.23(-1.64%) |
Jun 15, 2009 | 14.07 | 14.41 | 14.02 | 14.16 | 1,092,721 | -0.11(-0.77%) |
Jun 12, 2009 | 14.65 | 14.65 | 13.89 | 14.27 | 2,330,517 | -0.36(-2.48%) |
Jun 11, 2009 | 14.86 | 14.97 | 14.32 | 14.63 | 1,581,129 | -0.17(-1.18%) |
Jun 10, 2009 | 15.02 | 15.08 | 14.39 | 14.81 | 1,474,299 | -0.11(-0.72%) |
Jun 09, 2009 | 14.84 | 15.25 | 14.70 | 14.91 | 1,401,490 | +0.13(+0.87%) |
Jun 08, 2009 | 14.96 | 14.99 | 14.65 | 14.79 | 891,831 | -0.34(-2.23%) |
Jun 05, 2009 | 14.91 | 15.20 | 14.68 | 15.12 | 1,503,900 | +0.35(+2.36%) |
Jun 04, 2009 | 14.22 | 14.90 | 13.79 | 14.77 | 1,969,106 | +0.73(+5.17%) |
Jun 03, 2009 | 13.89 | 14.12 | 13.60 | 14.05 | 5,304,434 | -0.28(-1.96%) |
Jun 02, 2009 | 14.19 | 14.43 | 14.08 | 14.33 | 1,112,339 | +0.07(+0.47%) |
Jun 01, 2009 | 14.74 | 14.74 | 14.18 | 14.26 | 1,840,804 | -0.21(-1.45%) |
May 29, 2009 | 14.27 | 14.47 | 13.98 | 14.47 | 1,289,621 | +0.25(+1.73%) |
May 28, 2009 | 13.44 | 14.24 | 13.36 | 14.23 | 2,454,086 | +0.94(+7.05%) |
May 27, 2009 | 14.11 | 14.24 | 13.22 | 13.29 | 2,427,459 | -1.03(-7.22%) |
May 26, 2009 | 13.71 | 14.33 | 13.64 | 14.32 | 1,102,708 | +0.49(+3.55%) |
May 22, 2009 | 13.97 | 14.16 | 13.74 | 13.83 | 743,377 | +0.01(+0.07%) |
May 21, 2009 | 14.08 | 14.21 | 13.58 | 13.82 | 1,310,451 | -0.47(-3.26%) |
May 20, 2009 | 15.03 | 15.12 | 14.15 | 14.29 | 2,260,752 | -0.40(-2.72%) |
May 19, 2009 | 15.38 | 15.38 | 14.63 | 14.69 | 1,632,824 | -0.65(-4.24%) |
May 18, 2009 | 14.05 | 15.53 | 13.84 | 15.34 | 2,252,401 | +1.53(+11.04%) |
May 15, 2009 | 14.22 | 14.22 | 13.76 | 13.81 | 1,987,657 | -0.50(-3.50%) |
May 14, 2009 | 14.20 | 14.69 | 14.20 | 14.31 | 1,914,798 | +0.28(+2.01%) |
May 13, 2009 | 14.68 | 14.78 | 14.00 | 14.03 | 1,495,594 | -1.04(-6.92%) |
May 12, 2009 | 15.44 | 15.51 | 14.70 | 15.08 | 1,487,051 | -0.11(-0.74%) |
May 11, 2009 | 15.37 | 16.66 | 15.15 | 15.19 | 1,603,780 | -1.64(-9.73%) |
May 08, 2009 | 16.14 | 16.89 | 15.28 | 16.83 | 2,373,732 | +1.21(+7.73%) |
May 07, 2009 | 16.45 | 16.62 | 15.53 | 15.62 | 1,908,131 | -0.61(-3.75%) |
May 06, 2009 | 16.36 | 16.50 | 15.40 | 16.23 | 2,005,586 | -0.02(-0.13%) |
May 05, 2009 | 15.72 | 16.33 | 15.48 | 16.25 | 2,112,402 | +0.32(+2.02%) |
May 04, 2009 | 14.38 | 15.96 | 14.32 | 15.93 | 2,834,890 | +1.73(+12.18%) |