Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.68 | 15.75 | 15.47 | 15.49 | 933,676 | -0.21(-1.36%) |
Jul 30, 2009 | 15.66 | 15.93 | 15.52 | 15.70 | 867,752 | +0.18(+1.16%) |
Jul 29, 2009 | 15.65 | 15.82 | 15.42 | 15.52 | 1,163,081 | -0.22(-1.41%) |
Jul 28, 2009 | 15.56 | 15.82 | 15.55 | 15.75 | 1,192,632 | +0.05(+0.31%) |
Jul 27, 2009 | 15.21 | 15.70 | 15.05 | 15.70 | 1,532,508 | +0.54(+3.57%) |
Jul 24, 2009 | 14.96 | 15.22 | 14.90 | 15.16 | 898,760 | -0.07(-0.48%) |
Jul 23, 2009 | 15.03 | 15.27 | 14.79 | 15.23 | 1,864,075 | +0.11(+0.76%) |
Jul 22, 2009 | 14.76 | 15.27 | 14.76 | 15.11 | 1,348,592 | -0.01(-0.05%) |
Jul 21, 2009 | 14.97 | 15.20 | 14.79 | 15.12 | 1,812,887 | +0.27(+1.82%) |
Jul 20, 2009 | 14.75 | 14.97 | 14.71 | 14.85 | 1,425,859 | +0.14(+0.95%) |
Jul 17, 2009 | 14.84 | 14.91 | 14.68 | 14.71 | 1,432,316 | -0.07(-0.44%) |
Jul 16, 2009 | 14.75 | 14.89 | 14.53 | 14.78 | 1,902,699 | -0.05(-0.33%) |
Jul 15, 2009 | 14.45 | 14.84 | 14.31 | 14.83 | 2,763,223 | +0.56(+3.91%) |
Jul 14, 2009 | 14.26 | 14.36 | 14.13 | 14.27 | 1,464,270 | -0.02(-0.17%) |
Jul 13, 2009 | 13.90 | 14.32 | 13.79 | 14.29 | 1,537,572 | +0.44(+3.20%) |
Jul 10, 2009 | 13.74 | 13.93 | 13.63 | 13.85 | 1,373,983 | -0.01(-0.06%) |
Jul 09, 2009 | 13.93 | 14.03 | 13.76 | 13.86 | 1,026,846 | +0.06(+0.42%) |
Jul 08, 2009 | 13.97 | 14.03 | 13.70 | 13.80 | 2,374,822 | -0.09(-0.65%) |
Jul 07, 2009 | 14.37 | 14.41 | 13.89 | 13.89 | 1,373,708 | -0.54(-3.75%) |
Jul 06, 2009 | 14.42 | 14.53 | 14.15 | 14.43 | 2,257,949 | -0.04(-0.28%) |
Jul 02, 2009 | 14.58 | 14.66 | 14.36 | 14.47 | 2,575,567 | -0.30(-2.05%) |
Jul 01, 2009 | 14.85 | 14.92 | 14.68 | 14.78 | 1,565,819 | -0.01(-0.06%) |
Jun 30, 2009 | 14.52 | 14.89 | 14.44 | 14.79 | 3,165,605 | +0.21(+1.46%) |
Jun 29, 2009 | 14.56 | 14.66 | 14.34 | 14.57 | 1,974,655 | +0.02(+0.17%) |
Jun 26, 2009 | 14.32 | 14.70 | 14.28 | 14.55 | 3,472,361 | +0.11(+0.74%) |
Jun 25, 2009 | 14.43 | 14.50 | 14.11 | 14.44 | 2,380,356 | +0.07(+0.46%) |
Jun 24, 2009 | 14.14 | 14.44 | 13.89 | 14.38 | 2,224,746 | +0.38(+2.69%) |
Jun 23, 2009 | 13.81 | 14.06 | 13.67 | 14.00 | 1,605,339 | +0.33(+2.40%) |
Jun 22, 2009 | 14.27 | 14.31 | 13.66 | 13.67 | 2,281,659 | -0.78(-5.39%) |
Jun 19, 2009 | 14.57 | 14.57 | 14.34 | 14.45 | 2,642,268 | +0.02(+0.17%) |
Jun 18, 2009 | 14.43 | 14.51 | 14.31 | 14.43 | 1,769,599 | +0.05(+0.34%) |
Jun 17, 2009 | 14.47 | 14.66 | 14.35 | 14.38 | 1,826,547 | -0.10(-0.68%) |
Jun 16, 2009 | 14.79 | 14.87 | 14.41 | 14.47 | 2,404,951 | -0.42(-2.81%) |
Jun 15, 2009 | 14.93 | 15.11 | 14.84 | 14.89 | 3,278,991 | -0.27(-1.78%) |
Jun 12, 2009 | 14.96 | 15.18 | 14.83 | 15.16 | 1,645,336 | +0.13(+0.87%) |
Jun 11, 2009 | 14.86 | 15.09 | 14.79 | 15.03 | 2,111,709 | +0.20(+1.38%) |
Jun 10, 2009 | 14.75 | 14.88 | 14.60 | 14.83 | 2,355,138 | +0.28(+1.92%) |
Jun 09, 2009 | 14.55 | 14.66 | 14.42 | 14.55 | 2,318,585 | +0.48(+3.44%) |
Jun 08, 2009 | 14.20 | 14.30 | 13.93 | 14.07 | 2,049,222 | -0.25(-1.72%) |
Jun 05, 2009 | 13.93 | 14.40 | 13.91 | 14.31 | 2,590,053 | +0.63(+4.61%) |
Jun 04, 2009 | 13.46 | 13.68 | 13.28 | 13.68 | 1,455,128 | +0.28(+2.08%) |
Jun 03, 2009 | 13.35 | 13.57 | 13.28 | 13.40 | 932,580 | -0.04(-0.31%) |
Jun 02, 2009 | 13.25 | 13.57 | 13.23 | 13.44 | 1,185,466 | +0.11(+0.86%) |
Jun 01, 2009 | 12.86 | 13.48 | 12.70 | 13.33 | 1,960,071 | +0.68(+5.38%) |
May 29, 2009 | 12.48 | 12.66 | 12.22 | 12.65 | 1,837,348 | +0.25(+2.05%) |
May 28, 2009 | 12.09 | 12.49 | 12.09 | 12.39 | 1,847,901 | +0.38(+3.14%) |
May 27, 2009 | 12.43 | 12.53 | 11.98 | 12.02 | 2,408,932 | -0.52(-4.12%) |
May 26, 2009 | 12.03 | 12.56 | 11.94 | 12.53 | 1,990,877 | +0.39(+3.17%) |
May 22, 2009 | 12.26 | 12.42 | 12.13 | 12.15 | 1,280,663 | -0.08(-0.67%) |
May 21, 2009 | 12.10 | 12.34 | 11.98 | 12.23 | 1,168,353 | -0.02(-0.13%) |
May 20, 2009 | 12.71 | 12.72 | 12.11 | 12.25 | 1,847,755 | -0.25(-2.03%) |
May 19, 2009 | 12.76 | 12.88 | 12.48 | 12.50 | 1,463,270 | -0.39(-2.99%) |
May 18, 2009 | 12.21 | 12.90 | 12.21 | 12.88 | 2,074,168 | +0.79(+6.50%) |
May 15, 2009 | 12.12 | 12.26 | 11.91 | 12.10 | 2,207,511 | -0.16(-1.34%) |
May 14, 2009 | 12.02 | 12.29 | 11.88 | 12.26 | 1,886,176 | +0.33(+2.75%) |
May 13, 2009 | 12.28 | 12.45 | 11.91 | 11.93 | 2,333,297 | -0.58(-4.65%) |
May 12, 2009 | 12.53 | 12.88 | 12.33 | 12.52 | 2,394,916 | +0.14(+1.13%) |
May 11, 2009 | 12.55 | 12.66 | 12.30 | 12.38 | 2,179,907 | -0.46(-3.58%) |
May 08, 2009 | 12.37 | 12.84 | 12.26 | 12.84 | 2,427,566 | +0.74(+6.10%) |
May 07, 2009 | 12.66 | 12.86 | 12.09 | 12.10 | 2,707,745 | -0.61(-4.77%) |
May 06, 2009 | 12.38 | 12.70 | 12.05 | 12.70 | 2,683,017 | +0.49(+4.03%) |
May 05, 2009 | 12.23 | 12.33 | 11.92 | 12.21 | 2,202,369 | -0.12(-1.00%) |
May 04, 2009 | 11.59 | 12.42 | 11.48 | 12.34 | 3,254,685 | +0.75(+6.44%) |