Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.06 | 16.47 | 16.06 | 16.36 | 4,012,916 | +0.16(+0.96%) |
Jul 30, 2009 | 16.03 | 16.30 | 15.99 | 16.20 | 5,481,755 | +0.29(+1.80%) |
Jul 29, 2009 | 15.86 | 16.01 | 15.80 | 15.92 | 4,414,970 | +0.01(+0.04%) |
Jul 28, 2009 | 15.85 | 16.00 | 15.77 | 15.91 | 3,352,685 | +0.00(+0.00%) |
Jul 27, 2009 | 15.93 | 16.04 | 15.70 | 15.91 | 3,939,019 | -0.18(-1.09%) |
Jul 24, 2009 | 15.82 | 16.11 | 15.64 | 16.09 | 3,219 | +0.19(+1.19%) |
Jul 23, 2009 | 15.51 | 15.93 | 15.46 | 15.90 | 5,413,170 | +0.36(+2.30%) |
Jul 22, 2009 | 15.37 | 15.67 | 15.33 | 15.54 | 7,046,704 | -0.09(-0.56%) |
Jul 21, 2009 | 15.94 | 16.08 | 14.73 | 15.63 | 18,629,668 | -0.66(-4.04%) |
Jul 20, 2009 | 16.10 | 16.34 | 16.01 | 16.29 | 6,385,221 | +0.27(+1.72%) |
Jul 17, 2009 | 15.90 | 16.13 | 15.87 | 16.01 | 3,354,789 | +0.05(+0.30%) |
Jul 16, 2009 | 15.49 | 16.06 | 15.49 | 15.96 | 5,439,728 | +0.48(+3.13%) |
Jul 15, 2009 | 15.37 | 15.65 | 15.35 | 15.48 | 6,814,154 | +0.23(+1.52%) |
Jul 14, 2009 | 15.05 | 15.30 | 14.96 | 15.25 | 3,987,286 | +0.17(+1.11%) |
Jul 13, 2009 | 14.81 | 15.09 | 14.78 | 15.08 | 16,109,696 | +0.29(+1.93%) |
Jul 10, 2009 | 14.62 | 14.85 | 14.59 | 14.79 | 2,990,215 | +0.02(+0.12%) |
Jul 09, 2009 | 14.87 | 14.87 | 14.61 | 14.78 | 2,919,692 | +0.02(+0.15%) |
Jul 08, 2009 | 14.81 | 14.86 | 14.60 | 14.75 | 3,251,996 | +0.01(+0.06%) |
Jul 07, 2009 | 15.16 | 15.16 | 14.73 | 14.75 | 5,949,954 | -0.48(-3.13%) |
Jul 06, 2009 | 14.81 | 15.28 | 14.73 | 15.22 | 7,525,476 | +0.71(+4.90%) |
Jul 02, 2009 | 15.17 | 15.22 | 14.51 | 14.51 | 4,760,451 | -0.76(-4.95%) |
Jul 01, 2009 | 15.34 | 15.34 | 15.11 | 15.27 | 4,672,473 | +0.04(+0.26%) |
Jun 30, 2009 | 15.26 | 15.29 | 15.09 | 15.23 | 5,201,922 | -0.01(-0.06%) |
Jun 29, 2009 | 15.37 | 15.37 | 15.01 | 15.24 | 6,061,258 | -0.09(-0.61%) |
Jun 26, 2009 | 15.14 | 15.37 | 15.09 | 15.33 | 6,363,907 | +0.18(+1.18%) |
Jun 25, 2009 | 15.08 | 15.30 | 15.03 | 15.15 | 5,076,623 | +0.23(+1.54%) |
Jun 24, 2009 | 14.98 | 15.20 | 14.79 | 14.92 | 7,773,600 | +0.05(+0.32%) |
Jun 23, 2009 | 14.97 | 14.97 | 14.64 | 14.87 | 6,711,750 | +0.01(+0.06%) |
Jun 22, 2009 | 15.13 | 15.13 | 14.85 | 14.86 | 7,389,368 | -0.31(-2.07%) |
Jun 19, 2009 | 15.24 | 15.27 | 15.09 | 15.18 | 6,349,325 | +0.07(+0.45%) |
Jun 18, 2009 | 15.24 | 15.37 | 15.09 | 15.11 | 4,120,725 | -0.18(-1.17%) |
Jun 17, 2009 | 14.99 | 15.48 | 14.99 | 15.29 | 8,219,233 | +0.29(+1.93%) |
Jun 16, 2009 | 15.50 | 15.52 | 14.98 | 15.00 | 7,829,093 | -0.44(-2.84%) |
Jun 15, 2009 | 15.41 | 15.48 | 15.25 | 15.44 | 4,472,676 | -0.17(-1.09%) |
Jun 12, 2009 | 15.67 | 15.71 | 15.37 | 15.61 | 3,614,922 | -0.04(-0.25%) |
Jun 11, 2009 | 15.54 | 15.85 | 15.54 | 15.65 | 4,584,805 | -0.05(-0.31%) |
Jun 10, 2009 | 15.87 | 16.13 | 15.54 | 15.70 | 7,184,333 | -0.14(-0.89%) |
Jun 09, 2009 | 15.56 | 15.96 | 15.56 | 15.84 | 5,532,945 | +0.29(+1.90%) |
Jun 08, 2009 | 15.39 | 15.65 | 15.38 | 15.54 | 5,908,327 | +0.18(+1.14%) |
Jun 05, 2009 | 15.45 | 15.50 | 15.10 | 15.37 | 5,605,158 | +0.13(+0.84%) |
Jun 04, 2009 | 15.35 | 15.39 | 15.17 | 15.24 | 4,245,223 | -0.09(-0.59%) |
Jun 03, 2009 | 15.41 | 15.41 | 15.16 | 15.33 | 5,064,798 | -0.15(-0.99%) |
Jun 02, 2009 | 15.27 | 15.61 | 15.13 | 15.49 | 7,580,803 | +0.22(+1.41%) |
Jun 01, 2009 | 15.25 | 15.42 | 15.08 | 15.27 | 6,045,677 | +0.31(+2.08%) |
May 29, 2009 | 15.04 | 15.28 | 14.88 | 14.96 | 10,015,752 | -0.08(-0.53%) |
May 28, 2009 | 15.12 | 15.13 | 14.79 | 15.04 | 6,763,787 | +0.01(+0.08%) |
May 27, 2009 | 15.69 | 15.69 | 14.98 | 15.03 | 7,261,545 | -0.63(-4.00%) |
May 26, 2009 | 15.11 | 15.72 | 15.08 | 15.65 | 5,332,100 | +0.48(+3.19%) |
May 22, 2009 | 15.27 | 15.35 | 14.99 | 15.17 | 3,918,817 | -0.04(-0.28%) |
May 21, 2009 | 15.41 | 15.56 | 15.02 | 15.21 | 6,281,040 | -0.32(-2.08%) |
May 20, 2009 | 16.31 | 16.42 | 15.43 | 15.53 | 7,267,387 | -0.65(-4.01%) |
May 19, 2009 | 15.99 | 16.49 | 15.92 | 16.18 | 8,060,185 | +0.40(+2.51%) |
May 18, 2009 | 15.33 | 15.90 | 15.33 | 15.79 | 5,724,019 | +0.60(+3.94%) |
May 15, 2009 | 15.33 | 15.51 | 15.06 | 15.19 | 5,226,306 | +0.10(+0.69%) |
May 14, 2009 | 15.29 | 15.50 | 15.01 | 15.08 | 4,401,281 | -0.16(-1.04%) |
May 13, 2009 | 15.33 | 15.38 | 15.09 | 15.24 | 6,235,675 | -0.43(-2.75%) |
May 12, 2009 | 15.77 | 15.92 | 15.43 | 15.67 | 4,685,985 | +0.02(+0.11%) |
May 11, 2009 | 15.98 | 16.03 | 15.62 | 15.65 | 6,188,844 | -0.47(-2.93%) |
May 08, 2009 | 16.17 | 16.23 | 15.70 | 16.13 | 7,036,658 | +0.28(+1.78%) |
May 07, 2009 | 16.32 | 16.37 | 15.76 | 15.85 | 6,250,144 | -0.49(-3.01%) |
May 06, 2009 | 16.75 | 16.76 | 15.96 | 16.34 | 5,957,498 | -0.20(-1.20%) |
May 05, 2009 | 16.48 | 16.67 | 16.34 | 16.54 | 4,153,429 | -0.02(-0.14%) |
May 04, 2009 | 15.86 | 16.56 | 15.83 | 16.56 | 6,329,152 | +0.84(+5.32%) |