Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.77 | 17.15 | 16.74 | 17.08 | 2,441,520 | +0.32(+1.89%) |
Jul 30, 2009 | 16.83 | 17.11 | 16.51 | 16.76 | 2,374,180 | +0.23(+1.39%) |
Jul 29, 2009 | 16.42 | 16.66 | 16.37 | 16.53 | 1,818,029 | +0.09(+0.57%) |
Jul 28, 2009 | 16.32 | 16.52 | 16.20 | 16.44 | 1,984,028 | +0.03(+0.16%) |
Jul 27, 2009 | 16.22 | 16.46 | 16.05 | 16.41 | 2,770,660 | +0.16(+0.99%) |
Jul 24, 2009 | 15.91 | 16.27 | 15.64 | 16.25 | 2,729,792 | +0.44(+2.77%) |
Jul 23, 2009 | 15.10 | 15.90 | 14.98 | 15.81 | 3,774,179 | +0.75(+4.96%) |
Jul 22, 2009 | 15.18 | 15.29 | 15.04 | 15.06 | 1,428,059 | -0.15(-0.97%) |
Jul 21, 2009 | 15.17 | 15.35 | 15.00 | 15.21 | 1,614,461 | +0.05(+0.36%) |
Jul 20, 2009 | 15.10 | 15.19 | 14.97 | 15.16 | 1,314,006 | +0.13(+0.85%) |
Jul 17, 2009 | 15.24 | 15.25 | 14.97 | 15.03 | 1,998,909 | -0.15(-1.02%) |
Jul 16, 2009 | 14.77 | 15.23 | 14.67 | 15.19 | 2,375,698 | +0.45(+3.06%) |
Jul 15, 2009 | 14.53 | 14.76 | 14.36 | 14.73 | 1,589,854 | +0.30(+2.05%) |
Jul 14, 2009 | 14.34 | 14.51 | 14.26 | 14.44 | 1,201,020 | +0.05(+0.33%) |
Jul 13, 2009 | 14.13 | 14.44 | 13.94 | 14.39 | 1,925,680 | +0.24(+1.71%) |
Jul 10, 2009 | 14.13 | 14.27 | 14.02 | 14.15 | 1,549,660 | -0.03(-0.19%) |
Jul 09, 2009 | 14.26 | 14.28 | 14.05 | 14.18 | 1,785,240 | -0.11(-0.75%) |
Jul 08, 2009 | 14.59 | 14.69 | 14.20 | 14.28 | 2,581,443 | -0.15(-1.03%) |
Jul 07, 2009 | 14.68 | 14.79 | 14.38 | 14.43 | 2,781,484 | -0.23(-1.56%) |
Jul 06, 2009 | 14.51 | 14.67 | 14.42 | 14.66 | 1,979,570 | +0.11(+0.74%) |
Jul 02, 2009 | 14.75 | 14.87 | 14.47 | 14.55 | 2,065,742 | -0.26(-1.73%) |
Jul 01, 2009 | 14.69 | 14.91 | 14.57 | 14.81 | 2,931,221 | +0.20(+1.34%) |
Jun 30, 2009 | 14.48 | 14.69 | 14.47 | 14.61 | 2,505,547 | +0.09(+0.60%) |
Jun 29, 2009 | 14.01 | 14.62 | 14.01 | 14.53 | 2,727,047 | +0.11(+0.75%) |
Jun 26, 2009 | 14.05 | 14.54 | 13.88 | 14.42 | 4,648,651 | +0.29(+2.05%) |
Jun 25, 2009 | 14.05 | 14.20 | 13.72 | 14.13 | 2,155,308 | +0.26(+1.89%) |
Jun 24, 2009 | 13.70 | 14.07 | 13.65 | 13.87 | 2,667,471 | +0.20(+1.43%) |
Jun 23, 2009 | 13.70 | 13.86 | 13.58 | 13.67 | 1,542,464 | -0.01(-0.05%) |
Jun 22, 2009 | 13.91 | 14.01 | 13.62 | 13.68 | 1,987,023 | -0.36(-2.54%) |
Jun 19, 2009 | 13.97 | 14.18 | 13.86 | 14.03 | 2,782,234 | +0.22(+1.56%) |
Jun 18, 2009 | 13.67 | 13.89 | 13.56 | 13.82 | 1,738,610 | +0.14(+1.03%) |
Jun 17, 2009 | 13.50 | 13.80 | 13.47 | 13.68 | 2,170,030 | +0.24(+1.81%) |
Jun 16, 2009 | 13.48 | 13.67 | 13.37 | 13.43 | 1,676,581 | +0.12(+0.91%) |
Jun 15, 2009 | 13.64 | 13.70 | 13.30 | 13.31 | 2,377,336 | -0.46(-3.37%) |
Jun 12, 2009 | 13.76 | 13.90 | 13.64 | 13.78 | 2,047,999 | -0.01(-0.05%) |
Jun 11, 2009 | 13.70 | 14.05 | 13.69 | 13.78 | 1,898,303 | +0.12(+0.89%) |
Jun 10, 2009 | 13.80 | 13.80 | 13.43 | 13.66 | 2,206,324 | -0.01(-0.10%) |
Jun 09, 2009 | 13.88 | 13.88 | 13.61 | 13.68 | 1,459,921 | -0.01(-0.05%) |
Jun 08, 2009 | 13.60 | 13.80 | 13.56 | 13.68 | 1,857,092 | -0.08(-0.59%) |
Jun 05, 2009 | 13.95 | 13.95 | 13.60 | 13.76 | 2,530,015 | -0.07(-0.49%) |
Jun 04, 2009 | 14.05 | 14.16 | 13.68 | 13.83 | 2,968,477 | -0.25(-1.77%) |
Jun 03, 2009 | 14.21 | 14.36 | 13.91 | 14.08 | 1,538,886 | -0.18(-1.23%) |
Jun 02, 2009 | 14.06 | 14.42 | 14.06 | 14.26 | 2,093,745 | +0.18(+1.24%) |
Jun 01, 2009 | 13.93 | 14.18 | 13.93 | 14.08 | 2,438,873 | +0.22(+1.55%) |
May 29, 2009 | 13.73 | 13.87 | 13.60 | 13.87 | 2,371,256 | +0.16(+1.18%) |
May 28, 2009 | 13.68 | 13.84 | 13.59 | 13.70 | 2,247,736 | +0.06(+0.44%) |
May 27, 2009 | 13.80 | 13.95 | 13.60 | 13.64 | 2,657,207 | -0.22(-1.60%) |
May 26, 2009 | 13.32 | 14.03 | 13.24 | 13.87 | 2,630,557 | +0.34(+2.49%) |
May 22, 2009 | 13.59 | 13.72 | 13.43 | 13.53 | 2,035,763 | -0.06(-0.45%) |
May 21, 2009 | 13.64 | 14.32 | 13.41 | 13.59 | 6,644,847 | -1.61(-10.59%) |
May 20, 2009 | 14.97 | 15.52 | 14.97 | 15.20 | 1,814,443 | -0.08(-0.53%) |
May 19, 2009 | 15.12 | 15.39 | 14.97 | 15.28 | 1,711,209 | +0.09(+0.62%) |
May 18, 2009 | 14.91 | 15.19 | 14.81 | 15.19 | 1,217,034 | +0.32(+2.13%) |
May 15, 2009 | 14.96 | 15.04 | 14.71 | 14.87 | 1,329,638 | -0.11(-0.76%) |
May 14, 2009 | 14.98 | 15.10 | 14.80 | 14.98 | 1,516,383 | +0.09(+0.59%) |
May 13, 2009 | 15.43 | 15.43 | 14.77 | 14.90 | 2,293,515 | -0.50(-3.24%) |
May 12, 2009 | 15.47 | 15.57 | 15.14 | 15.39 | 1,876,203 | +0.03(+0.18%) |
May 11, 2009 | 15.22 | 15.54 | 15.19 | 15.37 | 1,541,791 | -0.18(-1.13%) |
May 08, 2009 | 15.12 | 15.60 | 14.93 | 15.54 | 2,821,000 | +0.48(+3.17%) |
May 07, 2009 | 14.75 | 15.12 | 14.69 | 15.06 | 2,547,798 | +0.34(+2.29%) |
May 06, 2009 | 14.71 | 15.01 | 14.54 | 14.73 | 2,112,567 | +0.03(+0.18%) |
May 05, 2009 | 14.47 | 14.75 | 14.36 | 14.70 | 3,097,152 | +0.22(+1.49%) |
May 04, 2009 | 13.80 | 14.50 | 13.70 | 14.49 | 4,517,429 | +0.73(+5.29%) |