Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.88 | 16.16 | 15.67 | 15.96 | 2,811,612 | +0.03(+0.21%) |
Jul 30, 2009 | 15.50 | 16.06 | 15.43 | 15.92 | 3,174,468 | +0.62(+4.02%) |
Jul 29, 2009 | 15.45 | 15.64 | 15.21 | 15.31 | 3,474,314 | -0.43(-2.72%) |
Jul 28, 2009 | 15.40 | 15.84 | 15.40 | 15.74 | 3,889,994 | +0.24(+1.55%) |
Jul 27, 2009 | 14.53 | 15.68 | 14.48 | 15.50 | 6,118,837 | +0.56(+3.72%) |
Jul 24, 2009 | 14.48 | 14.95 | 14.04 | 14.94 | 279 | +0.33(+2.24%) |
Jul 23, 2009 | 14.02 | 14.68 | 13.94 | 14.61 | 4,458,007 | +0.57(+4.05%) |
Jul 22, 2009 | 13.48 | 14.47 | 13.40 | 14.04 | 7,066,036 | +0.31(+2.29%) |
Jul 21, 2009 | 14.98 | 15.09 | 13.35 | 13.73 | 12,950,881 | -1.55(-10.12%) |
Jul 20, 2009 | 14.85 | 15.37 | 14.69 | 15.27 | 4,034,514 | +0.45(+3.03%) |
Jul 17, 2009 | 15.21 | 15.33 | 14.62 | 14.83 | 4,327,824 | -0.39(-2.55%) |
Jul 16, 2009 | 15.05 | 15.35 | 14.73 | 15.21 | 3,222,788 | -0.07(-0.48%) |
Jul 15, 2009 | 14.83 | 15.39 | 14.73 | 15.29 | 4,051,696 | +0.67(+4.58%) |
Jul 14, 2009 | 14.29 | 14.68 | 14.25 | 14.62 | 3,765,015 | +0.19(+1.30%) |
Jul 13, 2009 | 13.98 | 14.43 | 13.96 | 14.43 | 3,496,009 | +0.84(+6.15%) |
Jul 10, 2009 | 13.76 | 13.90 | 13.38 | 13.59 | 3,803,257 | -0.26(-1.88%) |
Jul 09, 2009 | 13.93 | 14.37 | 13.86 | 13.86 | 6,079,902 | +0.10(+0.73%) |
Jul 08, 2009 | 14.20 | 14.36 | 13.35 | 13.76 | 5,892,709 | -0.40(-2.84%) |
Jul 07, 2009 | 14.00 | 14.61 | 14.00 | 14.16 | 3,103,421 | +0.09(+0.62%) |
Jul 06, 2009 | 13.90 | 14.22 | 13.78 | 14.07 | 2,890,178 | +0.11(+0.82%) |
Jul 02, 2009 | 14.15 | 14.35 | 13.92 | 13.96 | 2,541,883 | -0.37(-2.57%) |
Jul 01, 2009 | 14.18 | 14.52 | 14.04 | 14.32 | 3,117,509 | +0.17(+1.18%) |
Jun 30, 2009 | 14.42 | 14.43 | 14.02 | 14.16 | 4,509,486 | -0.33(-2.26%) |
Jun 29, 2009 | 14.21 | 14.55 | 14.06 | 14.48 | 1,777,576 | +0.21(+1.45%) |
Jun 26, 2009 | 14.16 | 14.36 | 13.98 | 14.28 | 2,418,287 | +0.08(+0.57%) |
Jun 25, 2009 | 13.75 | 14.20 | 13.74 | 14.20 | 3,142,490 | +0.37(+2.71%) |
Jun 24, 2009 | 13.80 | 14.06 | 13.68 | 13.82 | 3,619,206 | +0.17(+1.23%) |
Jun 23, 2009 | 13.69 | 14.14 | 13.23 | 13.65 | 5,115,062 | -0.01(-0.05%) |
Jun 22, 2009 | 14.12 | 14.40 | 13.66 | 13.66 | 4,625,563 | -0.76(-5.25%) |
Jun 19, 2009 | 14.31 | 14.42 | 13.93 | 14.42 | 4,812,326 | +0.17(+1.17%) |
Jun 18, 2009 | 13.71 | 14.32 | 13.54 | 14.25 | 5,128,341 | +0.61(+4.47%) |
Jun 17, 2009 | 14.17 | 14.13 | 13.17 | 13.64 | 5,831,971 | -0.53(-3.73%) |
Jun 16, 2009 | 14.71 | 14.78 | 14.17 | 14.17 | 2,889,098 | -0.75(-5.00%) |
Jun 15, 2009 | 15.02 | 15.23 | 14.54 | 14.92 | 2,695,877 | -0.23(-1.52%) |
Jun 12, 2009 | 15.29 | 15.50 | 14.98 | 15.15 | 2,929,374 | -0.12(-0.79%) |
Jun 11, 2009 | 15.03 | 15.73 | 14.93 | 15.27 | 5,239,473 | +0.58(+3.97%) |
Jun 10, 2009 | 14.63 | 14.77 | 14.42 | 14.69 | 5,100,249 | +0.29(+2.00%) |
Jun 09, 2009 | 14.57 | 14.71 | 14.11 | 14.40 | 4,203,249 | -0.10(-0.69%) |
Jun 08, 2009 | 14.49 | 14.66 | 14.44 | 14.50 | 4,316,287 | -0.06(-0.41%) |
Jun 05, 2009 | 15.22 | 15.33 | 14.35 | 14.56 | 4,939,798 | -0.56(-3.68%) |
Jun 04, 2009 | 14.18 | 15.21 | 13.78 | 15.11 | 6,079,455 | +1.18(+8.51%) |
Jun 03, 2009 | 14.19 | 14.59 | 13.81 | 13.93 | 5,460,409 | -0.09(-0.62%) |
Jun 02, 2009 | 14.42 | 14.51 | 13.69 | 14.02 | 7,213,126 | -0.28(-1.97%) |
Jun 01, 2009 | 14.68 | 14.71 | 13.96 | 14.30 | 5,143,876 | -0.21(-1.48%) |
May 29, 2009 | 14.00 | 14.53 | 13.79 | 14.51 | 5,326,349 | +0.52(+3.73%) |
May 28, 2009 | 13.88 | 14.02 | 13.32 | 13.99 | 4,265,515 | +0.40(+2.96%) |
May 27, 2009 | 14.22 | 14.39 | 13.57 | 13.59 | 5,477,584 | -0.56(-3.93%) |
May 26, 2009 | 13.53 | 14.21 | 13.41 | 14.14 | 6,511,479 | +0.54(+3.94%) |
May 22, 2009 | 14.00 | 14.00 | 13.51 | 13.61 | 4,758,834 | -0.31(-2.21%) |
May 21, 2009 | 13.22 | 14.02 | 13.17 | 13.92 | 9,036,711 | +0.38(+2.82%) |
May 20, 2009 | 14.45 | 14.56 | 13.42 | 13.53 | 8,049,435 | -0.69(-4.85%) |
May 19, 2009 | 14.36 | 14.67 | 13.98 | 14.22 | 5,939,552 | -0.31(-2.12%) |
May 18, 2009 | 13.90 | 14.65 | 13.76 | 14.53 | 5,389,493 | +0.84(+6.16%) |
May 15, 2009 | 14.02 | 14.43 | 13.64 | 13.69 | 5,325,101 | -0.63(-4.39%) |
May 14, 2009 | 13.55 | 14.41 | 13.39 | 14.32 | 6,589,453 | +0.67(+4.90%) |
May 13, 2009 | 13.82 | 14.16 | 13.50 | 13.65 | 5,648,066 | -0.42(-2.95%) |
May 12, 2009 | 14.91 | 15.30 | 13.75 | 14.06 | 8,748,608 | -0.70(-4.72%) |
May 11, 2009 | 15.23 | 16.20 | 14.71 | 14.76 | 7,833,023 | -0.62(-4.01%) |
May 08, 2009 | 15.67 | 15.99 | 13.89 | 15.37 | 15,499,683 | -1.79(-10.41%) |
May 07, 2009 | 17.29 | 17.72 | 14.88 | 17.16 | 9,751,234 | -0.21(-1.19%) |
May 06, 2009 | 16.61 | 17.62 | 16.35 | 17.37 | 7,511,510 | +1.26(+7.81%) |
May 05, 2009 | 16.09 | 16.45 | 15.65 | 16.11 | 4,747,463 | -0.19(-1.15%) |
May 04, 2009 | 15.62 | 16.32 | 15.39 | 16.30 | 7,650,817 | +2.27(+16.17%) |