Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.12 | 13.31 | 13.08 | 13.12 | 4,459,416 | -0.01(-0.06%) |
Jul 30, 2009 | 13.21 | 13.35 | 12.75 | 13.12 | 5,744,203 | +0.06(+0.47%) |
Jul 29, 2009 | 13.50 | 13.59 | 12.94 | 13.06 | 3,536,840 | -0.45(-3.36%) |
Jul 28, 2009 | 14.02 | 14.58 | 13.21 | 13.52 | 7,787,120 | -1.85(-12.05%) |
Jul 27, 2009 | 15.63 | 15.65 | 15.34 | 15.37 | 1,375,172 | -0.20(-1.28%) |
Jul 24, 2009 | 15.18 | 15.59 | 15.14 | 15.57 | 1,361 | +0.31(+2.02%) |
Jul 23, 2009 | 14.90 | 15.29 | 14.84 | 15.26 | 1,348,988 | +0.32(+2.12%) |
Jul 22, 2009 | 14.88 | 15.18 | 14.83 | 14.94 | 1,100,005 | +0.00(+0.00%) |
Jul 21, 2009 | 14.92 | 15.00 | 14.81 | 14.94 | 1,340,047 | +0.24(+1.63%) |
Jul 20, 2009 | 14.56 | 14.79 | 14.49 | 14.71 | 1,340,000 | +0.28(+1.94%) |
Jul 17, 2009 | 14.28 | 14.44 | 14.15 | 14.43 | 986,788 | +0.10(+0.68%) |
Jul 16, 2009 | 14.11 | 14.40 | 14.05 | 14.33 | 1,045,836 | +0.13(+0.94%) |
Jul 15, 2009 | 13.93 | 14.21 | 13.93 | 14.19 | 993,348 | +0.33(+2.40%) |
Jul 14, 2009 | 13.66 | 13.86 | 13.54 | 13.86 | 1,464,591 | +0.20(+1.48%) |
Jul 13, 2009 | 13.32 | 13.66 | 13.31 | 13.66 | 1,189,053 | +0.34(+2.59%) |
Jul 10, 2009 | 13.17 | 13.42 | 13.17 | 13.31 | 1,260,230 | +0.04(+0.31%) |
Jul 09, 2009 | 13.44 | 13.49 | 13.26 | 13.27 | 1,223,310 | -0.09(-0.67%) |
Jul 08, 2009 | 13.44 | 13.51 | 13.13 | 13.36 | 1,551,930 | -0.10(-0.72%) |
Jul 07, 2009 | 13.87 | 13.89 | 13.45 | 13.46 | 1,496,071 | -0.37(-2.70%) |
Jul 06, 2009 | 13.76 | 13.85 | 13.62 | 13.83 | 1,108,025 | +0.03(+0.23%) |
Jul 02, 2009 | 14.21 | 14.21 | 13.80 | 13.80 | 1,547,827 | -0.57(-3.98%) |
Jul 01, 2009 | 14.15 | 14.45 | 14.15 | 14.37 | 1,871,952 | +0.36(+2.54%) |
Jun 30, 2009 | 14.11 | 14.24 | 13.96 | 14.02 | 2,570,033 | -0.02(-0.17%) |
Jun 29, 2009 | 14.03 | 14.15 | 13.90 | 14.04 | 1,159,216 | +0.09(+0.67%) |
Jun 26, 2009 | 14.02 | 14.12 | 13.85 | 13.95 | 1,156,983 | -0.10(-0.72%) |
Jun 25, 2009 | 13.90 | 14.14 | 13.87 | 14.05 | 1,443,494 | +0.41(+2.97%) |
Jun 24, 2009 | 13.43 | 13.87 | 13.43 | 13.64 | 1,262,878 | +0.35(+2.65%) |
Jun 23, 2009 | 13.27 | 13.47 | 13.17 | 13.29 | 1,742,837 | -0.11(-0.82%) |
Jun 22, 2009 | 13.69 | 13.70 | 13.39 | 13.40 | 1,139,716 | -0.40(-2.88%) |
Jun 19, 2009 | 13.86 | 13.92 | 13.70 | 13.80 | 1,433,690 | +0.02(+0.12%) |
Jun 18, 2009 | 13.91 | 13.91 | 13.68 | 13.78 | 1,479,556 | -0.10(-0.73%) |
Jun 17, 2009 | 13.81 | 14.07 | 13.76 | 13.88 | 2,565,124 | +0.12(+0.88%) |
Jun 16, 2009 | 13.89 | 14.23 | 13.72 | 13.76 | 1,875,877 | -0.13(-0.93%) |
Jun 15, 2009 | 14.14 | 14.17 | 13.69 | 13.89 | 1,805,532 | -0.37(-2.61%) |
Jun 12, 2009 | 14.09 | 14.27 | 13.96 | 14.26 | 1,349,479 | -0.06(-0.42%) |
Jun 11, 2009 | 14.26 | 14.42 | 14.15 | 14.32 | 1,238,159 | +0.04(+0.26%) |
Jun 10, 2009 | 14.20 | 14.31 | 13.99 | 14.29 | 1,859,814 | +0.15(+1.03%) |
Jun 09, 2009 | 13.84 | 14.17 | 13.84 | 14.14 | 1,875,288 | +0.35(+2.53%) |
Jun 08, 2009 | 13.81 | 13.94 | 13.61 | 13.79 | 1,735,949 | -0.22(-1.59%) |
Jun 05, 2009 | 13.81 | 14.13 | 13.72 | 14.02 | 2,044,901 | +0.24(+1.74%) |
Jun 04, 2009 | 13.41 | 13.78 | 13.37 | 13.78 | 1,693,023 | +0.29(+2.13%) |
Jun 03, 2009 | 13.36 | 13.59 | 13.35 | 13.49 | 2,200,928 | -0.01(-0.06%) |
Jun 02, 2009 | 13.43 | 13.59 | 13.37 | 13.50 | 1,528,482 | +0.02(+0.15%) |
Jun 01, 2009 | 12.89 | 13.51 | 12.81 | 13.48 | 1,434,484 | +0.73(+5.72%) |
May 29, 2009 | 12.66 | 12.75 | 12.49 | 12.75 | 1,425,339 | +0.17(+1.32%) |
May 28, 2009 | 12.56 | 12.69 | 12.20 | 12.58 | 2,220,820 | +0.09(+0.68%) |
May 27, 2009 | 12.87 | 12.97 | 12.48 | 12.50 | 2,259,411 | -0.38(-2.96%) |
May 26, 2009 | 12.11 | 12.93 | 12.11 | 12.88 | 1,996,461 | +0.63(+5.13%) |
May 22, 2009 | 12.16 | 12.44 | 12.01 | 12.25 | 1,844,727 | +0.12(+1.00%) |
May 21, 2009 | 12.36 | 12.43 | 12.02 | 12.13 | 1,354,870 | -0.43(-3.39%) |
May 20, 2009 | 12.41 | 12.76 | 12.41 | 12.55 | 3,151,565 | +0.20(+1.64%) |
May 19, 2009 | 12.12 | 12.46 | 12.02 | 12.35 | 2,062,701 | +0.11(+0.93%) |
May 18, 2009 | 12.24 | 12.34 | 12.05 | 12.24 | 2,182,320 | +0.08(+0.67%) |
May 15, 2009 | 12.10 | 12.38 | 12.01 | 12.16 | 1,608,371 | -0.05(-0.43%) |
May 14, 2009 | 12.18 | 12.39 | 12.11 | 12.21 | 1,457,078 | +0.01(+0.07%) |
May 13, 2009 | 12.45 | 12.54 | 12.14 | 12.20 | 1,664,180 | -0.49(-3.83%) |
May 12, 2009 | 12.91 | 12.97 | 12.57 | 12.69 | 1,935,582 | -0.17(-1.32%) |
May 11, 2009 | 13.19 | 13.23 | 12.84 | 12.86 | 2,709,289 | -0.55(-4.08%) |
May 08, 2009 | 13.38 | 13.55 | 12.97 | 13.40 | 2,471,923 | +0.14(+1.04%) |
May 07, 2009 | 13.29 | 13.47 | 13.01 | 13.27 | 2,144,551 | +0.11(+0.83%) |
May 06, 2009 | 13.17 | 13.20 | 12.87 | 13.16 | 1,631,204 | +0.14(+1.06%) |
May 05, 2009 | 13.17 | 13.22 | 12.85 | 13.02 | 1,631,345 | -0.14(-1.05%) |
May 04, 2009 | 13.12 | 13.17 | 12.93 | 13.16 | 1,690,391 | +0.18(+1.37%) |