Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.59 | 16.91 | 16.21 | 16.75 | 4,057,105 | -0.03(-0.17%) |
Jul 30, 2009 | 16.73 | 16.92 | 16.67 | 16.78 | 4,571,834 | +0.21(+1.29%) |
Jul 29, 2009 | 16.52 | 16.64 | 16.27 | 16.57 | 2,576,284 | -0.02(-0.10%) |
Jul 28, 2009 | 16.70 | 16.73 | 16.48 | 16.58 | 3,216,458 | -0.18(-1.07%) |
Jul 27, 2009 | 16.65 | 16.83 | 16.58 | 16.76 | 3,347,981 | +0.14(+0.83%) |
Jul 24, 2009 | 16.29 | 16.70 | 16.29 | 16.62 | 6,791 | +0.21(+1.30%) |
Jul 23, 2009 | 15.87 | 16.52 | 15.87 | 16.41 | 7,413,306 | +0.54(+3.38%) |
Jul 22, 2009 | 15.95 | 15.99 | 15.80 | 15.87 | 3,733,006 | -0.06(-0.36%) |
Jul 21, 2009 | 15.87 | 15.96 | 15.70 | 15.93 | 3,504,177 | +0.19(+1.20%) |
Jul 20, 2009 | 15.68 | 15.76 | 15.54 | 15.74 | 3,575,890 | +0.11(+0.72%) |
Jul 17, 2009 | 15.69 | 15.69 | 15.44 | 15.63 | 3,545,478 | -0.02(-0.14%) |
Jul 16, 2009 | 15.63 | 15.69 | 15.47 | 15.65 | 2,790,377 | +0.01(+0.04%) |
Jul 15, 2009 | 15.57 | 15.66 | 15.44 | 15.65 | 3,888,672 | +0.21(+1.37%) |
Jul 14, 2009 | 15.40 | 15.46 | 15.24 | 15.44 | 2,641,565 | +0.03(+0.19%) |
Jul 13, 2009 | 15.11 | 15.43 | 15.11 | 15.41 | 3,120,405 | +0.21(+1.41%) |
Jul 10, 2009 | 15.15 | 15.25 | 15.04 | 15.19 | 2,297,134 | -0.09(-0.59%) |
Jul 09, 2009 | 15.37 | 15.41 | 15.14 | 15.28 | 2,357,570 | -0.01(-0.08%) |
Jul 08, 2009 | 15.43 | 15.47 | 15.15 | 15.29 | 3,087,457 | -0.04(-0.25%) |
Jul 07, 2009 | 15.79 | 15.79 | 15.32 | 15.33 | 3,325,125 | -0.46(-2.91%) |
Jul 06, 2009 | 15.44 | 15.84 | 15.41 | 15.79 | 4,068,667 | +0.24(+1.56%) |
Jul 02, 2009 | 15.62 | 15.63 | 15.38 | 15.55 | 7,390,765 | -0.35(-2.23%) |
Jul 01, 2009 | 15.91 | 16.17 | 15.85 | 15.91 | 5,510,081 | +0.05(+0.30%) |
Jun 30, 2009 | 16.08 | 16.15 | 15.67 | 15.86 | 4,344,414 | -0.37(-2.30%) |
Jun 29, 2009 | 15.88 | 16.26 | 15.82 | 16.23 | 4,844,968 | +0.32(+2.03%) |
Jun 26, 2009 | 15.79 | 15.96 | 15.71 | 15.91 | 5,477,224 | +0.10(+0.63%) |
Jun 25, 2009 | 15.59 | 15.87 | 15.56 | 15.81 | 4,280,441 | +0.23(+1.46%) |
Jun 24, 2009 | 15.59 | 15.71 | 15.52 | 15.58 | 3,680,494 | +0.04(+0.27%) |
Jun 23, 2009 | 15.85 | 15.85 | 15.49 | 15.54 | 4,675,956 | -0.31(-1.97%) |
Jun 22, 2009 | 15.60 | 15.96 | 15.54 | 15.85 | 6,254,816 | +0.25(+1.60%) |
Jun 19, 2009 | 15.88 | 15.93 | 15.52 | 15.60 | 6,378,890 | -0.13(-0.85%) |
Jun 18, 2009 | 15.41 | 15.80 | 15.34 | 15.74 | 4,240,796 | +0.32(+2.05%) |
Jun 17, 2009 | 15.48 | 15.60 | 15.29 | 15.42 | 4,963,775 | -0.14(-0.88%) |
Jun 16, 2009 | 15.52 | 15.68 | 15.50 | 15.56 | 4,925,548 | +0.04(+0.27%) |
Jun 15, 2009 | 15.50 | 15.61 | 15.26 | 15.52 | 5,398,520 | -0.15(-0.96%) |
Jun 12, 2009 | 15.37 | 15.70 | 15.23 | 15.67 | 3,359,853 | +0.19(+1.26%) |
Jun 11, 2009 | 15.00 | 15.65 | 15.00 | 15.47 | 4,548,452 | +0.26(+1.68%) |
Jun 10, 2009 | 15.20 | 15.42 | 15.07 | 15.22 | 6,826,983 | +0.13(+0.87%) |
Jun 09, 2009 | 15.20 | 15.30 | 15.04 | 15.09 | 4,619,473 | -0.03(-0.21%) |
Jun 08, 2009 | 14.90 | 15.23 | 14.82 | 15.12 | 7,236,582 | +0.22(+1.46%) |
Jun 05, 2009 | 14.91 | 15.02 | 14.67 | 14.90 | 2,951,580 | +0.05(+0.32%) |
Jun 04, 2009 | 14.84 | 14.87 | 14.74 | 14.85 | 2,939,765 | +0.12(+0.80%) |
Jun 03, 2009 | 14.90 | 14.92 | 14.56 | 14.74 | 3,939,262 | -0.19(-1.28%) |
Jun 02, 2009 | 14.89 | 14.98 | 14.77 | 14.93 | 5,965,281 | +0.02(+0.15%) |
Jun 01, 2009 | 14.74 | 14.99 | 14.74 | 14.91 | 5,044,599 | +0.31(+2.12%) |
May 29, 2009 | 14.72 | 14.73 | 14.38 | 14.60 | 5,850,205 | -0.09(-0.59%) |
May 28, 2009 | 14.52 | 14.76 | 14.45 | 14.68 | 3,513,197 | +0.22(+1.52%) |
May 27, 2009 | 14.85 | 14.88 | 14.43 | 14.46 | 4,262,783 | -0.42(-2.79%) |
May 26, 2009 | 14.25 | 14.93 | 14.22 | 14.88 | 6,005,991 | +0.64(+4.49%) |
May 22, 2009 | 14.22 | 14.40 | 14.14 | 14.24 | 3,221,788 | +0.02(+0.14%) |
May 21, 2009 | 14.22 | 14.33 | 14.15 | 14.22 | 4,335,078 | -0.16(-1.09%) |
May 20, 2009 | 14.65 | 14.71 | 14.37 | 14.37 | 3,839,365 | -0.19(-1.32%) |
May 19, 2009 | 14.22 | 14.61 | 14.19 | 14.57 | 5,874,733 | +0.38(+2.66%) |
May 18, 2009 | 14.26 | 14.38 | 14.05 | 14.19 | 6,189,271 | +0.05(+0.36%) |
May 15, 2009 | 14.25 | 14.31 | 14.04 | 14.14 | 4,667,434 | -0.18(-1.27%) |
May 14, 2009 | 14.36 | 14.44 | 14.07 | 14.32 | 5,203,928 | -0.04(-0.27%) |
May 13, 2009 | 14.57 | 14.62 | 14.28 | 14.36 | 5,011,689 | -0.32(-2.20%) |
May 12, 2009 | 14.70 | 14.78 | 14.57 | 14.68 | 7,195,845 | -0.01(-0.07%) |
May 11, 2009 | 14.67 | 14.87 | 14.57 | 14.69 | 3,447,837 | -0.13(-0.91%) |
May 08, 2009 | 14.82 | 15.06 | 14.72 | 14.83 | 4,852,345 | +0.21(+1.42%) |
May 07, 2009 | 14.74 | 14.80 | 14.39 | 14.62 | 6,414,138 | -0.02(-0.11%) |
May 06, 2009 | 14.76 | 15.04 | 14.54 | 14.63 | 7,820,921 | -0.52(-3.42%) |
May 05, 2009 | 15.94 | 15.94 | 14.98 | 15.15 | 5,406,939 | -0.30(-1.94%) |
May 04, 2009 | 15.07 | 15.45 | 14.90 | 15.45 | 5,405,943 | +0.47(+3.11%) |