Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.94 | 16.09 | 15.84 | 15.96 | 2,874,323 | -0.05(-0.32%) |
Jul 30, 2009 | 15.79 | 16.11 | 15.79 | 16.01 | 2,496,401 | +0.29(+1.86%) |
Jul 29, 2009 | 15.68 | 15.84 | 15.45 | 15.71 | 2,206,294 | -0.01(-0.09%) |
Jul 28, 2009 | 15.82 | 15.90 | 15.55 | 15.73 | 2,142,737 | -0.08(-0.51%) |
Jul 27, 2009 | 15.81 | 15.90 | 15.71 | 15.81 | 1,965,655 | -0.09(-0.56%) |
Jul 24, 2009 | 15.66 | 15.91 | 15.57 | 15.90 | 372 | +0.20(+1.26%) |
Jul 23, 2009 | 15.54 | 15.77 | 15.39 | 15.70 | 6,791,974 | +0.16(+1.00%) |
Jul 22, 2009 | 15.72 | 15.77 | 15.50 | 15.54 | 3,058,948 | -0.12(-0.75%) |
Jul 21, 2009 | 15.45 | 15.71 | 15.36 | 15.66 | 4,048,916 | +0.25(+1.62%) |
Jul 20, 2009 | 15.45 | 15.45 | 15.17 | 15.41 | 2,406,541 | +0.09(+0.59%) |
Jul 17, 2009 | 15.45 | 15.46 | 15.17 | 15.32 | 3,280,483 | -0.17(-1.07%) |
Jul 16, 2009 | 15.24 | 15.54 | 15.11 | 15.49 | 3,939,500 | +0.00(+0.00%) |
Jul 15, 2009 | 15.28 | 15.53 | 15.16 | 15.49 | 2,600,901 | +0.28(+1.86%) |
Jul 14, 2009 | 15.12 | 15.21 | 14.98 | 15.20 | 3,012,864 | +0.13(+0.88%) |
Jul 13, 2009 | 14.71 | 15.09 | 14.71 | 15.07 | 2,789,117 | +0.27(+1.82%) |
Jul 10, 2009 | 14.83 | 14.89 | 14.66 | 14.80 | 2,252,291 | -0.14(-0.92%) |
Jul 09, 2009 | 15.03 | 15.14 | 14.79 | 14.94 | 3,026,655 | -0.01(-0.06%) |
Jul 08, 2009 | 15.13 | 15.34 | 14.82 | 14.95 | 3,320,388 | -0.07(-0.44%) |
Jul 07, 2009 | 15.37 | 15.46 | 15.00 | 15.02 | 2,841,093 | -0.37(-2.42%) |
Jul 06, 2009 | 14.98 | 15.39 | 14.93 | 15.39 | 3,037,318 | +0.36(+2.39%) |
Jul 02, 2009 | 15.67 | 15.76 | 15.03 | 15.03 | 2,667,176 | -0.88(-5.52%) |
Jul 01, 2009 | 15.67 | 15.93 | 15.67 | 15.91 | 2,951,891 | +0.34(+2.21%) |
Jun 30, 2009 | 15.79 | 15.79 | 15.35 | 15.56 | 3,539,039 | -0.20(-1.29%) |
Jun 29, 2009 | 15.52 | 15.87 | 15.45 | 15.77 | 2,819,620 | +0.28(+1.80%) |
Jun 26, 2009 | 15.45 | 15.55 | 15.36 | 15.49 | 3,143,934 | +0.03(+0.21%) |
Jun 25, 2009 | 15.19 | 15.49 | 15.14 | 15.45 | 5,120,270 | +0.30(+1.96%) |
Jun 24, 2009 | 15.19 | 15.28 | 15.01 | 15.16 | 5,717,577 | +0.02(+0.12%) |
Jun 23, 2009 | 15.48 | 15.58 | 15.10 | 15.14 | 4,958,976 | -0.33(-2.11%) |
Jun 22, 2009 | 15.47 | 15.71 | 15.43 | 15.46 | 3,085,514 | -0.11(-0.73%) |
Jun 19, 2009 | 15.77 | 15.87 | 15.57 | 15.58 | 5,070,556 | -0.13(-0.81%) |
Jun 18, 2009 | 15.23 | 15.75 | 15.23 | 15.70 | 3,815,922 | +0.49(+3.20%) |
Jun 17, 2009 | 15.26 | 15.41 | 15.15 | 15.22 | 2,943,699 | -0.03(-0.22%) |
Jun 16, 2009 | 15.31 | 15.43 | 15.16 | 15.25 | 4,503,165 | +0.01(+0.09%) |
Jun 15, 2009 | 15.57 | 15.63 | 15.09 | 15.24 | 5,286,221 | -0.49(-3.09%) |
Jun 12, 2009 | 15.62 | 15.82 | 15.42 | 15.72 | 4,421,557 | +0.06(+0.39%) |
Jun 11, 2009 | 15.27 | 15.88 | 15.27 | 15.66 | 5,186,234 | +0.42(+2.76%) |
Jun 10, 2009 | 15.24 | 15.37 | 14.99 | 15.24 | 6,743,355 | +0.14(+0.91%) |
Jun 09, 2009 | 15.38 | 15.71 | 15.06 | 15.11 | 5,477,872 | -0.23(-1.51%) |
Jun 08, 2009 | 15.28 | 15.43 | 15.14 | 15.34 | 4,321,790 | -0.47(-2.96%) |
Jun 05, 2009 | 15.88 | 16.04 | 15.59 | 15.80 | 3,365,068 | +0.10(+0.63%) |
Jun 04, 2009 | 15.54 | 15.79 | 15.45 | 15.70 | 3,229,630 | +0.28(+1.81%) |
Jun 03, 2009 | 15.73 | 15.89 | 15.19 | 15.43 | 4,510,436 | -0.49(-3.06%) |
Jun 02, 2009 | 16.15 | 16.21 | 15.79 | 15.91 | 4,585,125 | -0.30(-1.86%) |
Jun 01, 2009 | 15.51 | 16.25 | 15.45 | 16.21 | 6,085,179 | +0.88(+5.76%) |
May 29, 2009 | 15.32 | 15.45 | 15.10 | 15.33 | 4,907,650 | +0.07(+0.46%) |
May 28, 2009 | 14.95 | 15.34 | 14.85 | 15.26 | 4,005,256 | +0.38(+2.57%) |
May 27, 2009 | 15.15 | 15.24 | 14.79 | 14.88 | 4,516,383 | -0.30(-1.99%) |
May 26, 2009 | 14.72 | 15.26 | 14.57 | 15.18 | 4,992,236 | +0.48(+3.28%) |
May 22, 2009 | 14.60 | 14.95 | 14.53 | 14.70 | 4,157,351 | +0.10(+0.68%) |
May 21, 2009 | 14.77 | 14.77 | 14.52 | 14.60 | 4,720,756 | -0.31(-2.09%) |
May 20, 2009 | 15.15 | 15.27 | 14.87 | 14.91 | 5,019,126 | -0.17(-1.13%) |
May 19, 2009 | 14.58 | 15.23 | 14.45 | 15.08 | 6,593,341 | +0.56(+3.84%) |
May 18, 2009 | 14.94 | 15.12 | 14.49 | 14.52 | 9,097,019 | -0.29(-1.94%) |
May 15, 2009 | 15.08 | 15.13 | 14.41 | 14.81 | 7,252,886 | -0.27(-1.78%) |
May 14, 2009 | 14.86 | 15.18 | 14.71 | 15.08 | 5,161,184 | +0.22(+1.49%) |
May 13, 2009 | 15.23 | 15.26 | 14.78 | 14.86 | 3,666,414 | -0.53(-3.47%) |
May 12, 2009 | 15.45 | 15.49 | 15.15 | 15.39 | 4,252,761 | -0.02(-0.15%) |
May 11, 2009 | 15.38 | 15.51 | 15.19 | 15.42 | 5,693,647 | +0.03(+0.21%) |
May 08, 2009 | 14.95 | 15.48 | 14.84 | 15.38 | 5,215,028 | +0.59(+4.02%) |
May 07, 2009 | 14.79 | 14.98 | 14.64 | 14.79 | 4,499,923 | +0.14(+0.97%) |
May 06, 2009 | 14.59 | 14.79 | 14.39 | 14.65 | 3,713,669 | +0.07(+0.45%) |
May 05, 2009 | 14.81 | 14.83 | 14.48 | 14.58 | 3,818,057 | -0.26(-1.75%) |
May 04, 2009 | 14.87 | 14.87 | 14.50 | 14.84 | 5,331,490 | +0.07(+0.45%) |