Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.07 | 16.66 | 16.07 | 16.62 | 2,668,572 | +0.48(+2.96%) |
Jul 30, 2009 | 16.26 | 16.29 | 16.10 | 16.15 | 1,759,793 | +0.12(+0.75%) |
Jul 29, 2009 | 16.10 | 16.15 | 15.90 | 16.03 | 1,651,999 | -0.25(-1.53%) |
Jul 28, 2009 | 16.10 | 16.30 | 15.88 | 16.27 | 1,834,530 | +0.17(+1.03%) |
Jul 27, 2009 | 16.49 | 16.52 | 15.94 | 16.11 | 3,148,685 | -0.46(-2.77%) |
Jul 24, 2009 | 16.64 | 16.78 | 16.51 | 16.57 | 1,553 | -0.12(-0.72%) |
Jul 23, 2009 | 16.28 | 16.77 | 16.28 | 16.69 | 2,180,865 | +0.23(+1.40%) |
Jul 22, 2009 | 16.32 | 16.81 | 16.32 | 16.46 | 1,536,864 | -0.09(-0.56%) |
Jul 21, 2009 | 16.96 | 16.98 | 16.47 | 16.55 | 2,371,537 | -0.17(-0.99%) |
Jul 20, 2009 | 16.18 | 16.82 | 16.14 | 16.72 | 2,646,370 | +0.62(+3.82%) |
Jul 17, 2009 | 16.50 | 16.61 | 16.04 | 16.10 | 3,632,963 | -0.30(-1.85%) |
Jul 16, 2009 | 16.75 | 16.75 | 16.29 | 16.40 | 2,448,855 | -0.34(-2.03%) |
Jul 15, 2009 | 15.85 | 16.82 | 15.82 | 16.74 | 3,026,490 | +0.91(+5.75%) |
Jul 14, 2009 | 15.14 | 15.87 | 15.11 | 15.83 | 2,840,728 | +0.67(+4.42%) |
Jul 13, 2009 | 15.18 | 15.24 | 14.83 | 15.16 | 1,596,984 | -0.04(-0.24%) |
Jul 10, 2009 | 15.08 | 15.20 | 14.62 | 15.20 | 2,332,525 | +0.00(+0.00%) |
Jul 09, 2009 | 15.24 | 15.28 | 14.97 | 15.20 | 1,744,664 | +0.07(+0.49%) |
Jul 08, 2009 | 14.98 | 15.28 | 14.90 | 15.13 | 3,278,271 | +0.15(+0.98%) |
Jul 07, 2009 | 15.47 | 15.58 | 14.93 | 14.98 | 2,514,670 | -0.69(-4.40%) |
Jul 06, 2009 | 15.47 | 15.67 | 15.34 | 15.67 | 2,461,795 | +0.22(+1.43%) |
Jul 02, 2009 | 15.59 | 15.63 | 15.36 | 15.45 | 1,878,521 | -0.35(-2.21%) |
Jul 01, 2009 | 15.71 | 16.11 | 15.57 | 15.80 | 2,250,433 | +0.17(+1.12%) |
Jun 30, 2009 | 15.88 | 15.98 | 15.59 | 15.62 | 2,463,652 | -0.23(-1.45%) |
Jun 29, 2009 | 15.59 | 15.91 | 15.42 | 15.85 | 2,019,937 | +0.11(+0.70%) |
Jun 26, 2009 | 15.28 | 15.86 | 15.28 | 15.74 | 1,851,537 | +0.30(+1.96%) |
Jun 25, 2009 | 15.20 | 15.60 | 14.84 | 15.44 | 2,786,432 | +0.49(+3.26%) |
Jun 24, 2009 | 14.98 | 15.23 | 14.89 | 14.95 | 3,191,828 | +0.15(+0.99%) |
Jun 23, 2009 | 14.98 | 15.08 | 14.77 | 14.80 | 2,659,267 | -0.10(-0.68%) |
Jun 22, 2009 | 15.38 | 15.43 | 14.90 | 14.90 | 1,759,083 | -0.58(-3.74%) |
Jun 19, 2009 | 15.62 | 15.69 | 15.47 | 15.48 | 2,678,653 | +0.00(+0.00%) |
Jun 18, 2009 | 15.62 | 15.76 | 15.47 | 15.48 | 2,623,545 | -0.09(-0.59%) |
Jun 17, 2009 | 15.55 | 15.84 | 15.43 | 15.58 | 2,713,921 | -0.10(-0.64%) |
Jun 16, 2009 | 16.00 | 16.05 | 15.61 | 15.68 | 2,166,563 | -0.25(-1.56%) |
Jun 15, 2009 | 15.92 | 16.16 | 15.80 | 15.92 | 2,292,511 | -0.28(-1.70%) |
Jun 12, 2009 | 16.11 | 16.28 | 15.92 | 16.20 | 1,596,102 | -0.14(-0.84%) |
Jun 11, 2009 | 15.90 | 16.40 | 15.82 | 16.34 | 1,806,820 | +0.37(+2.30%) |
Jun 10, 2009 | 16.36 | 16.40 | 15.81 | 15.97 | 2,898,719 | -0.24(-1.47%) |
Jun 09, 2009 | 16.30 | 16.90 | 15.76 | 16.21 | 4,339,579 | -0.05(-0.28%) |
Jun 08, 2009 | 15.78 | 16.37 | 15.70 | 16.26 | 3,431,075 | +0.33(+2.08%) |
Jun 05, 2009 | 15.70 | 15.93 | 15.33 | 15.92 | 4,414,757 | +0.30(+1.94%) |
Jun 04, 2009 | 15.92 | 15.92 | 15.54 | 15.62 | 2,630,014 | +0.04(+0.24%) |
Jun 03, 2009 | 16.46 | 16.50 | 15.48 | 15.58 | 6,019,133 | -0.95(-5.73%) |
Jun 02, 2009 | 16.40 | 16.94 | 16.40 | 16.53 | 2,522,750 | -0.19(-1.15%) |
Jun 01, 2009 | 16.65 | 17.00 | 16.55 | 16.72 | 2,054,662 | +0.39(+2.36%) |
May 29, 2009 | 16.20 | 16.52 | 16.14 | 16.34 | 3,729,873 | +0.20(+1.25%) |
May 28, 2009 | 15.98 | 16.24 | 15.89 | 16.14 | 2,602,834 | +0.19(+1.21%) |
May 27, 2009 | 16.14 | 16.36 | 15.84 | 15.94 | 3,442,841 | -0.19(-1.20%) |
May 26, 2009 | 15.64 | 16.25 | 15.64 | 16.14 | 3,338,380 | +0.68(+4.37%) |
May 22, 2009 | 15.31 | 15.63 | 15.23 | 15.46 | 1,865,091 | +0.21(+1.39%) |
May 21, 2009 | 15.37 | 15.56 | 15.06 | 15.25 | 2,194,710 | -0.37(-2.38%) |
May 20, 2009 | 15.69 | 15.95 | 15.59 | 15.62 | 3,722,740 | -0.09(-0.56%) |
May 19, 2009 | 15.43 | 15.95 | 15.31 | 15.71 | 1,981,843 | +0.18(+1.14%) |
May 18, 2009 | 14.99 | 15.58 | 14.97 | 15.53 | 1,556,401 | +0.57(+3.78%) |
May 15, 2009 | 15.00 | 15.20 | 14.73 | 14.97 | 2,381,029 | -0.05(-0.35%) |
May 14, 2009 | 14.68 | 15.04 | 14.66 | 15.02 | 2,062,859 | +0.31(+2.10%) |
May 13, 2009 | 14.43 | 14.82 | 14.19 | 14.71 | 3,728,722 | -0.15(-1.01%) |
May 12, 2009 | 15.05 | 15.23 | 14.53 | 14.86 | 2,665,581 | -0.35(-2.32%) |
May 11, 2009 | 15.25 | 15.47 | 15.09 | 15.21 | 2,237,933 | -0.33(-2.10%) |
May 08, 2009 | 15.51 | 15.71 | 15.18 | 15.54 | 2,517,661 | +0.41(+2.69%) |
May 07, 2009 | 15.90 | 16.33 | 14.76 | 15.13 | 5,331,374 | -0.64(-4.04%) |
May 06, 2009 | 15.39 | 15.84 | 15.05 | 15.77 | 2,746,680 | +0.66(+4.39%) |
May 05, 2009 | 14.75 | 15.15 | 14.41 | 15.11 | 2,218,253 | +0.32(+2.15%) |
May 04, 2009 | 13.94 | 14.90 | 13.90 | 14.79 | 3,336,693 | +0.86(+6.15%) |