Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.94 | 15.16 | 14.66 | 14.79 | 3,155,919 | -0.18(-1.23%) |
Jul 30, 2009 | 15.06 | 15.19 | 14.88 | 14.97 | 2,611,256 | -0.12(-0.77%) |
Jul 29, 2009 | 15.05 | 15.16 | 14.97 | 15.09 | 1,363,061 | -0.07(-0.48%) |
Jul 28, 2009 | 15.07 | 15.21 | 15.03 | 15.16 | 1,437,217 | +0.01(+0.04%) |
Jul 27, 2009 | 15.03 | 15.17 | 14.80 | 15.16 | 1,270,807 | +0.25(+1.68%) |
Jul 24, 2009 | 14.75 | 14.97 | 14.67 | 14.91 | 925,237 | +0.08(+0.54%) |
Jul 23, 2009 | 14.42 | 14.87 | 14.31 | 14.83 | 2,254,433 | +0.32(+2.24%) |
Jul 22, 2009 | 14.24 | 14.58 | 14.23 | 14.50 | 1,371,940 | +0.13(+0.89%) |
Jul 21, 2009 | 14.28 | 14.38 | 14.14 | 14.37 | 2,008,642 | +0.13(+0.90%) |
Jul 20, 2009 | 14.12 | 14.25 | 14.02 | 14.24 | 1,820,251 | +0.10(+0.69%) |
Jul 17, 2009 | 14.10 | 14.18 | 13.90 | 14.15 | 2,289,591 | +0.02(+0.17%) |
Jul 16, 2009 | 14.03 | 14.19 | 13.85 | 14.12 | 2,106,420 | +0.13(+0.96%) |
Jul 15, 2009 | 13.82 | 14.03 | 13.52 | 13.99 | 2,840,886 | +0.43(+3.21%) |
Jul 14, 2009 | 13.83 | 13.86 | 13.42 | 13.55 | 2,330,547 | -0.41(-2.94%) |
Jul 13, 2009 | 13.63 | 13.97 | 13.31 | 13.96 | 3,334,975 | +0.77(+5.85%) |
Jul 10, 2009 | 13.22 | 13.27 | 13.06 | 13.19 | 1,206,150 | -0.13(-0.97%) |
Jul 09, 2009 | 13.34 | 13.44 | 13.20 | 13.32 | 1,348,115 | +0.10(+0.74%) |
Jul 08, 2009 | 13.35 | 13.46 | 13.04 | 13.22 | 2,634,801 | -0.03(-0.23%) |
Jul 07, 2009 | 13.72 | 13.78 | 13.17 | 13.25 | 2,268,723 | -0.47(-3.44%) |
Jul 06, 2009 | 13.42 | 13.75 | 13.42 | 13.72 | 2,157,074 | +0.32(+2.42%) |
Jul 02, 2009 | 13.73 | 13.76 | 13.38 | 13.40 | 1,840,078 | -0.43(-3.14%) |
Jul 01, 2009 | 13.85 | 13.97 | 13.72 | 13.83 | 1,688,476 | +0.15(+1.07%) |
Jun 30, 2009 | 13.74 | 13.78 | 13.45 | 13.69 | 1,664,834 | +0.00(+0.00%) |
Jun 29, 2009 | 13.55 | 13.69 | 13.45 | 13.69 | 1,512,446 | +0.13(+0.95%) |
Jun 26, 2009 | 13.50 | 13.62 | 13.38 | 13.56 | 1,593,351 | +0.04(+0.27%) |
Jun 25, 2009 | 13.28 | 13.53 | 13.11 | 13.52 | 1,627,279 | +0.12(+0.91%) |
Jun 24, 2009 | 13.47 | 13.61 | 13.30 | 13.40 | 1,637,178 | +0.02(+0.18%) |
Jun 23, 2009 | 13.39 | 13.53 | 13.28 | 13.37 | 2,189,299 | +0.06(+0.46%) |
Jun 22, 2009 | 13.77 | 13.86 | 13.30 | 13.31 | 3,056,879 | -0.59(-4.23%) |
Jun 19, 2009 | 14.05 | 14.07 | 13.54 | 13.90 | 2,426,219 | +0.02(+0.13%) |
Jun 18, 2009 | 13.78 | 14.03 | 13.71 | 13.88 | 1,911,082 | +0.16(+1.16%) |
Jun 17, 2009 | 13.96 | 14.14 | 13.69 | 13.72 | 1,867,810 | -0.46(-3.24%) |
Jun 16, 2009 | 14.40 | 14.45 | 14.18 | 14.18 | 1,778,021 | -0.19(-1.32%) |
Jun 15, 2009 | 14.51 | 14.60 | 14.30 | 14.37 | 2,140,128 | -0.23(-1.55%) |
Jun 12, 2009 | 14.61 | 14.79 | 14.51 | 14.60 | 1,158,954 | -0.10(-0.67%) |
Jun 11, 2009 | 14.62 | 14.87 | 14.54 | 14.70 | 1,189,760 | +0.09(+0.63%) |
Jun 10, 2009 | 14.84 | 14.86 | 14.50 | 14.61 | 1,417,137 | -0.10(-0.71%) |
Jun 09, 2009 | 14.72 | 14.79 | 14.60 | 14.71 | 1,357,895 | -0.07(-0.50%) |
Jun 08, 2009 | 14.65 | 14.87 | 14.51 | 14.78 | 1,652,123 | +0.01(+0.08%) |
Jun 05, 2009 | 14.88 | 14.91 | 14.47 | 14.77 | 2,937,299 | +0.01(+0.08%) |
Jun 04, 2009 | 14.39 | 14.80 | 14.35 | 14.76 | 2,198,682 | +0.39(+2.73%) |
Jun 03, 2009 | 14.48 | 14.48 | 14.23 | 14.37 | 1,580,158 | -0.13(-0.89%) |
Jun 02, 2009 | 13.80 | 14.61 | 13.80 | 14.50 | 3,332,787 | +0.47(+3.36%) |
Jun 01, 2009 | 14.04 | 14.10 | 13.60 | 14.02 | 2,610,657 | +0.18(+1.28%) |
May 29, 2009 | 13.60 | 13.91 | 13.30 | 13.85 | 2,066,382 | +0.26(+1.94%) |
May 28, 2009 | 13.54 | 13.63 | 13.26 | 13.58 | 2,141,957 | +0.28(+2.07%) |
May 27, 2009 | 13.93 | 13.93 | 13.29 | 13.31 | 2,516,461 | -0.55(-3.94%) |
May 26, 2009 | 13.44 | 13.91 | 13.36 | 13.85 | 2,353,748 | +0.30(+2.21%) |
May 22, 2009 | 13.61 | 13.79 | 13.51 | 13.55 | 1,533,087 | -0.02(-0.18%) |
May 21, 2009 | 13.49 | 13.83 | 13.44 | 13.58 | 1,809,435 | -0.09(-0.67%) |
May 20, 2009 | 14.08 | 14.37 | 13.61 | 13.67 | 1,788,576 | -0.20(-1.46%) |
May 19, 2009 | 13.99 | 14.22 | 13.82 | 13.87 | 1,857,026 | -0.34(-2.37%) |
May 18, 2009 | 13.77 | 14.25 | 13.63 | 14.21 | 2,730,326 | +0.70(+5.17%) |
May 15, 2009 | 13.89 | 13.93 | 13.51 | 13.51 | 1,852,854 | -0.45(-3.20%) |
May 14, 2009 | 13.58 | 14.03 | 13.41 | 13.96 | 2,146,922 | +0.43(+3.22%) |
May 13, 2009 | 13.60 | 14.08 | 13.47 | 13.52 | 2,845,999 | -0.53(-3.75%) |
May 12, 2009 | 14.22 | 14.45 | 13.94 | 14.05 | 3,778,519 | +0.12(+0.83%) |
May 11, 2009 | 14.73 | 14.80 | 13.91 | 13.93 | 3,400,205 | -1.21(-7.97%) |
May 08, 2009 | 14.23 | 15.17 | 14.23 | 15.14 | 3,135,617 | +1.06(+7.53%) |
May 07, 2009 | 14.38 | 14.68 | 14.05 | 14.08 | 2,625,889 | -0.36(-2.46%) |
May 06, 2009 | 14.10 | 14.52 | 13.88 | 14.43 | 3,359,269 | +0.53(+3.79%) |
May 05, 2009 | 14.08 | 14.13 | 13.61 | 13.91 | 2,697,798 | -0.21(-1.47%) |
May 04, 2009 | 13.63 | 14.30 | 13.49 | 14.12 | 4,259,401 | +0.04(+0.30%) |