Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.97 | 16.26 | 15.81 | 16.09 | 11,247,569 | +0.20(+1.27%) |
Jul 30, 2009 | 15.81 | 16.09 | 15.81 | 15.89 | 7,943,871 | +0.20(+1.26%) |
Jul 29, 2009 | 16.09 | 16.09 | 15.58 | 15.69 | 11,833,181 | -0.46(-2.83%) |
Jul 28, 2009 | 16.13 | 16.28 | 16.04 | 16.15 | 7,852,882 | -0.07(-0.46%) |
Jul 27, 2009 | 16.32 | 16.33 | 16.05 | 16.22 | 8,435,549 | -0.06(-0.37%) |
Jul 24, 2009 | 16.36 | 16.64 | 16.19 | 16.28 | 8,283,275 | -0.25(-1.54%) |
Jul 23, 2009 | 16.27 | 16.56 | 16.18 | 16.53 | 15,496,176 | +0.23(+1.42%) |
Jul 22, 2009 | 15.47 | 16.43 | 15.46 | 16.30 | 23,393,010 | +0.86(+5.60%) |
Jul 21, 2009 | 15.86 | 15.90 | 15.23 | 15.44 | 13,487,657 | -0.29(-1.85%) |
Jul 20, 2009 | 15.52 | 15.89 | 15.52 | 15.73 | 12,583,610 | +0.38(+2.49%) |
Jul 17, 2009 | 15.25 | 15.46 | 15.11 | 15.35 | 9,220,001 | +0.07(+0.47%) |
Jul 16, 2009 | 14.80 | 15.36 | 14.78 | 15.28 | 9,980,523 | +0.30(+1.97%) |
Jul 15, 2009 | 14.55 | 14.99 | 14.54 | 14.98 | 14,593,198 | +0.58(+4.03%) |
Jul 14, 2009 | 14.33 | 14.50 | 14.14 | 14.40 | 12,186,292 | +0.06(+0.42%) |
Jul 13, 2009 | 14.25 | 14.38 | 14.19 | 14.34 | 7,601,407 | +0.03(+0.24%) |
Jul 10, 2009 | 14.17 | 14.36 | 14.03 | 14.31 | 8,358,048 | -0.01(-0.05%) |
Jul 09, 2009 | 14.39 | 14.46 | 14.07 | 14.32 | 7,839,121 | +0.15(+1.06%) |
Jul 08, 2009 | 13.95 | 14.21 | 13.80 | 14.17 | 16,093,590 | +0.26(+1.88%) |
Jul 07, 2009 | 14.34 | 14.45 | 13.88 | 13.90 | 11,831,743 | -0.52(-3.63%) |
Jul 06, 2009 | 14.34 | 14.45 | 14.04 | 14.43 | 11,488,547 | +0.01(+0.08%) |
Jul 02, 2009 | 14.59 | 14.63 | 14.27 | 14.42 | 7,388,701 | -0.39(-2.65%) |
Jul 01, 2009 | 14.68 | 14.89 | 14.68 | 14.81 | 8,242,723 | +0.33(+2.25%) |
Jun 30, 2009 | 14.60 | 14.78 | 14.37 | 14.48 | 9,481,075 | -0.13(-0.90%) |
Jun 29, 2009 | 14.45 | 14.66 | 14.31 | 14.62 | 7,934,240 | +0.13(+0.88%) |
Jun 26, 2009 | 14.21 | 14.52 | 13.96 | 14.49 | 11,090,679 | +0.29(+2.06%) |
Jun 25, 2009 | 13.74 | 14.22 | 13.67 | 14.20 | 10,110,885 | +0.55(+4.06%) |
Jun 24, 2009 | 13.43 | 13.74 | 13.43 | 13.64 | 10,534,808 | +0.42(+3.14%) |
Jun 23, 2009 | 13.20 | 13.32 | 13.01 | 13.23 | 9,106,456 | +0.03(+0.26%) |
Jun 22, 2009 | 13.66 | 13.69 | 13.19 | 13.19 | 8,629,487 | -0.64(-4.65%) |
Jun 19, 2009 | 13.94 | 14.04 | 13.74 | 13.84 | 8,202,609 | +0.02(+0.14%) |
Jun 18, 2009 | 13.80 | 14.00 | 13.59 | 13.82 | 9,852,709 | +0.22(+1.62%) |
Jun 17, 2009 | 13.80 | 13.88 | 13.41 | 13.60 | 10,773,388 | -0.19(-1.41%) |
Jun 16, 2009 | 14.16 | 14.31 | 13.75 | 13.79 | 8,898,372 | -0.27(-1.92%) |
Jun 15, 2009 | 14.32 | 14.33 | 13.95 | 14.06 | 15,427,195 | -0.33(-2.26%) |
Jun 12, 2009 | 13.99 | 14.42 | 13.97 | 14.39 | 8,561,866 | +0.30(+2.12%) |
Jun 11, 2009 | 13.84 | 14.22 | 13.84 | 14.09 | 8,531,905 | +0.15(+1.07%) |
Jun 10, 2009 | 13.86 | 14.07 | 13.79 | 13.94 | 14,215,903 | +0.16(+1.17%) |
Jun 09, 2009 | 14.07 | 14.07 | 13.73 | 13.78 | 12,171,336 | -0.11(-0.78%) |
Jun 08, 2009 | 13.69 | 13.92 | 13.62 | 13.89 | 13,185,151 | -0.13(-0.96%) |
Jun 05, 2009 | 14.04 | 14.18 | 13.82 | 14.02 | 12,194,117 | +0.14(+1.02%) |
Jun 04, 2009 | 13.90 | 14.03 | 13.76 | 13.88 | 10,272,170 | +0.03(+0.24%) |
Jun 03, 2009 | 14.16 | 14.16 | 13.67 | 13.85 | 15,007,233 | -0.39(-2.73%) |
Jun 02, 2009 | 14.33 | 14.50 | 14.04 | 14.23 | 14,257,332 | -0.30(-2.06%) |
Jun 01, 2009 | 14.63 | 14.65 | 14.05 | 14.53 | 13,888,534 | +0.19(+1.36%) |
May 29, 2009 | 14.80 | 14.80 | 14.17 | 14.34 | 13,290,562 | -0.25(-1.72%) |
May 28, 2009 | 14.41 | 14.59 | 14.10 | 14.59 | 7,486,761 | +0.27(+1.91%) |
May 27, 2009 | 14.20 | 14.60 | 14.18 | 14.32 | 10,956,842 | +0.10(+0.74%) |
May 26, 2009 | 13.85 | 14.35 | 13.76 | 14.21 | 8,050,033 | +0.13(+0.96%) |
May 22, 2009 | 13.99 | 14.17 | 13.81 | 14.08 | 9,245,508 | +0.15(+1.05%) |
May 21, 2009 | 14.02 | 14.02 | 13.75 | 13.93 | 9,800,448 | -0.21(-1.46%) |
May 20, 2009 | 14.49 | 14.54 | 14.13 | 14.14 | 13,122,072 | -0.19(-1.33%) |
May 19, 2009 | 14.27 | 14.61 | 14.03 | 14.33 | 16,841,030 | +0.17(+1.22%) |
May 18, 2009 | 13.22 | 14.21 | 13.22 | 14.16 | 12,819,864 | +0.98(+7.41%) |
May 15, 2009 | 13.42 | 13.50 | 13.11 | 13.18 | 9,980,748 | -0.25(-1.84%) |
May 14, 2009 | 13.22 | 13.50 | 13.13 | 13.43 | 13,319,977 | +0.24(+1.79%) |
May 13, 2009 | 13.66 | 13.66 | 13.15 | 13.19 | 12,085,504 | -0.59(-4.31%) |
May 12, 2009 | 13.89 | 14.03 | 13.47 | 13.79 | 15,754,735 | -0.17(-1.23%) |
May 11, 2009 | 13.81 | 14.02 | 13.59 | 13.96 | 9,582,099 | +0.05(+0.38%) |
May 08, 2009 | 13.71 | 13.99 | 13.58 | 13.90 | 12,441,181 | +0.49(+3.67%) |
May 07, 2009 | 14.05 | 14.18 | 13.37 | 13.41 | 17,022,888 | -0.47(-3.38%) |
May 06, 2009 | 13.91 | 13.96 | 13.66 | 13.88 | 24,523,568 | +0.30(+2.17%) |
May 05, 2009 | 13.51 | 13.65 | 13.18 | 13.59 | 17,809,780 | +0.26(+1.97%) |
May 04, 2009 | 12.85 | 13.42 | 12.72 | 13.32 | 15,650,535 | +0.47(+3.64%) |