Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.61 | 15.75 | 15.48 | 15.54 | 2,456,500 | -0.03(-0.19%) |
Jul 30, 2009 | 15.37 | 15.87 | 15.34 | 15.57 | 4,888,372 | +0.32(+2.13%) |
Jul 29, 2009 | 15.18 | 15.47 | 15.05 | 15.24 | 3,425,761 | +0.00(+0.00%) |
Jul 28, 2009 | 15.02 | 15.30 | 14.92 | 15.24 | 2,807,889 | +0.11(+0.73%) |
Jul 27, 2009 | 15.01 | 15.15 | 14.86 | 15.13 | 1,836,522 | -0.06(-0.36%) |
Jul 24, 2009 | 15.11 | 15.21 | 14.84 | 15.19 | 243 | +0.03(+0.17%) |
Jul 23, 2009 | 14.55 | 15.23 | 14.48 | 15.16 | 2,773,134 | +0.63(+4.34%) |
Jul 22, 2009 | 14.41 | 14.58 | 14.40 | 14.53 | 2,209,796 | +0.06(+0.41%) |
Jul 21, 2009 | 14.64 | 14.75 | 14.28 | 14.47 | 2,417,958 | -0.04(-0.29%) |
Jul 20, 2009 | 14.31 | 14.52 | 14.15 | 14.52 | 4,095,086 | +0.35(+2.50%) |
Jul 17, 2009 | 14.20 | 14.27 | 14.09 | 14.16 | 3,998,466 | -0.08(-0.54%) |
Jul 16, 2009 | 13.96 | 14.31 | 13.96 | 14.24 | 3,996,590 | +0.15(+1.09%) |
Jul 15, 2009 | 13.68 | 14.08 | 13.66 | 14.08 | 6,038,739 | +0.53(+3.93%) |
Jul 14, 2009 | 13.39 | 13.59 | 13.21 | 13.55 | 6,645,662 | +0.17(+1.31%) |
Jul 13, 2009 | 12.91 | 13.39 | 12.86 | 13.38 | 7,358,116 | +0.47(+3.63%) |
Jul 10, 2009 | 12.89 | 13.10 | 12.79 | 12.91 | 2,492,067 | -0.12(-0.95%) |
Jul 09, 2009 | 13.31 | 13.33 | 12.98 | 13.03 | 3,823,558 | -0.26(-1.96%) |
Jul 08, 2009 | 13.54 | 13.54 | 13.17 | 13.29 | 4,723,694 | -0.14(-1.02%) |
Jul 07, 2009 | 13.78 | 13.86 | 13.35 | 13.43 | 4,747,103 | -0.43(-3.11%) |
Jul 06, 2009 | 13.74 | 13.99 | 13.66 | 13.86 | 1,913,199 | +0.03(+0.22%) |
Jul 02, 2009 | 14.14 | 14.14 | 13.81 | 13.83 | 2,054,942 | -0.46(-3.19%) |
Jul 01, 2009 | 13.93 | 14.35 | 13.89 | 14.28 | 2,858,964 | +0.35(+2.54%) |
Jun 30, 2009 | 14.17 | 14.17 | 13.75 | 13.93 | 2,916,040 | -0.22(-1.54%) |
Jun 29, 2009 | 13.99 | 14.23 | 13.91 | 14.15 | 1,478,154 | +0.15(+1.10%) |
Jun 26, 2009 | 14.17 | 14.28 | 13.93 | 13.99 | 4,200,472 | -0.24(-1.68%) |
Jun 25, 2009 | 14.01 | 14.26 | 13.97 | 14.23 | 3,816,199 | +0.41(+2.93%) |
Jun 24, 2009 | 13.48 | 14.07 | 13.48 | 13.83 | 3,862,347 | +0.35(+2.59%) |
Jun 23, 2009 | 13.42 | 13.68 | 13.31 | 13.48 | 3,596,195 | +0.43(+3.33%) |
Jun 22, 2009 | 13.24 | 13.29 | 13.04 | 13.04 | 2,448,517 | -0.36(-2.70%) |
Jun 19, 2009 | 13.50 | 13.60 | 13.36 | 13.41 | 2,417,057 | +0.03(+0.22%) |
Jun 18, 2009 | 13.30 | 13.38 | 13.12 | 13.38 | 2,846,518 | +0.11(+0.80%) |
Jun 17, 2009 | 13.30 | 13.44 | 13.21 | 13.27 | 3,448,772 | -0.06(-0.48%) |
Jun 16, 2009 | 13.96 | 13.99 | 13.31 | 13.33 | 4,867,383 | -0.60(-4.31%) |
Jun 15, 2009 | 14.30 | 14.36 | 13.82 | 13.94 | 3,712,488 | -0.53(-3.68%) |
Jun 12, 2009 | 14.53 | 14.59 | 14.27 | 14.47 | 2,198,115 | -0.09(-0.64%) |
Jun 11, 2009 | 14.39 | 14.77 | 14.39 | 14.56 | 4,310,269 | +0.21(+1.49%) |
Jun 10, 2009 | 14.47 | 14.60 | 14.05 | 14.35 | 3,048,597 | -0.03(-0.18%) |
Jun 09, 2009 | 14.40 | 14.52 | 14.23 | 14.37 | 2,352,221 | +0.05(+0.33%) |
Jun 08, 2009 | 14.22 | 14.45 | 14.16 | 14.33 | 1,648,662 | -0.05(-0.36%) |
Jun 05, 2009 | 14.62 | 14.75 | 14.31 | 14.38 | 1,834,768 | -0.10(-0.71%) |
Jun 04, 2009 | 14.46 | 14.64 | 14.16 | 14.48 | 2,674,167 | +0.06(+0.44%) |
Jun 03, 2009 | 14.60 | 14.73 | 14.28 | 14.42 | 3,110,211 | -0.26(-1.74%) |
Jun 02, 2009 | 14.57 | 14.79 | 14.53 | 14.67 | 2,981,376 | +0.02(+0.12%) |
Jun 01, 2009 | 14.27 | 14.71 | 14.27 | 14.66 | 2,708,915 | +0.55(+3.90%) |
May 29, 2009 | 13.85 | 14.11 | 13.73 | 14.11 | 3,819,065 | +0.28(+2.00%) |
May 28, 2009 | 14.05 | 14.18 | 13.54 | 13.83 | 2,454,462 | -0.08(-0.58%) |
May 27, 2009 | 14.15 | 14.30 | 13.86 | 13.91 | 2,182,902 | -0.28(-1.95%) |
May 26, 2009 | 13.74 | 14.25 | 13.70 | 14.19 | 3,888,880 | +0.37(+2.69%) |
May 22, 2009 | 13.68 | 14.02 | 13.62 | 13.82 | 3,688,178 | +0.15(+1.12%) |
May 21, 2009 | 14.00 | 14.03 | 13.52 | 13.66 | 4,674,125 | -0.48(-3.38%) |
May 20, 2009 | 14.26 | 14.62 | 14.10 | 14.14 | 4,491,389 | +0.03(+0.24%) |
May 19, 2009 | 14.17 | 14.29 | 14.02 | 14.11 | 3,086,091 | -0.12(-0.84%) |
May 18, 2009 | 13.75 | 14.26 | 13.71 | 14.23 | 5,145,475 | +0.55(+3.99%) |
May 15, 2009 | 13.68 | 14.00 | 13.65 | 13.68 | 4,945,986 | -0.05(-0.34%) |
May 14, 2009 | 13.71 | 13.95 | 13.66 | 13.73 | 5,091,771 | +0.08(+0.59%) |
May 13, 2009 | 13.83 | 13.96 | 13.64 | 13.65 | 5,840,901 | -0.52(-3.67%) |
May 12, 2009 | 14.45 | 14.47 | 13.98 | 14.17 | 4,703,641 | -0.27(-1.86%) |
May 11, 2009 | 14.41 | 14.57 | 14.14 | 14.43 | 4,290,432 | -0.02(-0.15%) |
May 08, 2009 | 14.54 | 14.73 | 14.41 | 14.46 | 4,657,048 | +0.18(+1.25%) |
May 07, 2009 | 14.54 | 14.72 | 14.25 | 14.28 | 4,369,020 | -0.03(-0.24%) |
May 06, 2009 | 14.84 | 14.93 | 14.07 | 14.31 | 11,031,764 | -1.10(-7.11%) |
May 05, 2009 | 15.54 | 15.56 | 14.66 | 15.41 | 14,779,108 | -0.32(-2.03%) |
May 04, 2009 | 14.02 | 15.78 | 13.89 | 15.73 | 26,818,392 | +2.45(+18.47%) |