Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.93 | 16.08 | 15.83 | 15.95 | 2,875,757 | -0.05(-0.33%) |
Jul 30, 2009 | 15.79 | 16.10 | 15.78 | 16.00 | 2,497,645 | +0.29(+1.86%) |
Jul 29, 2009 | 15.67 | 15.83 | 15.44 | 15.71 | 2,207,394 | -0.01(-0.09%) |
Jul 28, 2009 | 15.81 | 15.90 | 15.54 | 15.72 | 2,143,806 | -0.08(-0.51%) |
Jul 27, 2009 | 15.81 | 15.89 | 15.70 | 15.80 | 1,966,635 | -0.09(-0.56%) |
Jul 24, 2009 | 15.65 | 15.90 | 15.56 | 15.89 | 372 | +0.20(+1.26%) |
Jul 23, 2009 | 15.53 | 15.76 | 15.38 | 15.69 | 6,795,361 | +0.16(+1.00%) |
Jul 22, 2009 | 15.71 | 15.76 | 15.49 | 15.54 | 3,060,473 | -0.12(-0.75%) |
Jul 21, 2009 | 15.45 | 15.70 | 15.35 | 15.65 | 4,050,934 | +0.25(+1.62%) |
Jul 20, 2009 | 15.44 | 15.44 | 15.16 | 15.40 | 2,407,741 | +0.09(+0.59%) |
Jul 17, 2009 | 15.44 | 15.45 | 15.16 | 15.31 | 3,282,119 | -0.17(-1.07%) |
Jul 16, 2009 | 15.23 | 15.54 | 15.10 | 15.48 | 3,941,464 | +0.00(+0.00%) |
Jul 15, 2009 | 15.27 | 15.52 | 15.15 | 15.48 | 2,602,198 | +0.28(+1.86%) |
Jul 14, 2009 | 15.11 | 15.20 | 14.97 | 15.20 | 3,014,366 | +0.13(+0.88%) |
Jul 13, 2009 | 14.70 | 15.08 | 14.70 | 15.06 | 2,790,507 | +0.27(+1.82%) |
Jul 10, 2009 | 14.82 | 14.89 | 14.65 | 14.80 | 2,253,414 | -0.14(-0.92%) |
Jul 09, 2009 | 15.03 | 15.14 | 14.79 | 14.93 | 3,028,164 | -0.01(-0.06%) |
Jul 08, 2009 | 15.12 | 15.33 | 14.81 | 14.94 | 3,322,043 | -0.07(-0.44%) |
Jul 07, 2009 | 15.37 | 15.45 | 14.99 | 15.01 | 2,842,509 | -0.37(-2.42%) |
Jul 06, 2009 | 14.97 | 15.38 | 14.92 | 15.38 | 3,038,833 | +0.36(+2.39%) |
Jul 02, 2009 | 15.66 | 15.75 | 15.02 | 15.02 | 2,668,506 | -0.88(-5.52%) |
Jul 01, 2009 | 15.66 | 15.92 | 15.66 | 15.90 | 2,953,363 | +0.34(+2.21%) |
Jun 30, 2009 | 15.79 | 15.79 | 15.34 | 15.56 | 3,540,804 | -0.20(-1.29%) |
Jun 29, 2009 | 15.51 | 15.87 | 15.44 | 15.76 | 2,821,026 | +0.28(+1.80%) |
Jun 26, 2009 | 15.44 | 15.55 | 15.35 | 15.48 | 3,145,502 | +0.03(+0.21%) |
Jun 25, 2009 | 15.18 | 15.48 | 15.13 | 15.45 | 5,122,823 | +0.30(+1.96%) |
Jun 24, 2009 | 15.18 | 15.28 | 15.00 | 15.15 | 5,720,428 | +0.02(+0.12%) |
Jun 23, 2009 | 15.48 | 15.57 | 15.09 | 15.13 | 4,961,448 | -0.33(-2.11%) |
Jun 22, 2009 | 15.47 | 15.70 | 15.42 | 15.46 | 3,087,052 | -0.11(-0.73%) |
Jun 19, 2009 | 15.76 | 15.87 | 15.56 | 15.57 | 5,073,084 | -0.13(-0.81%) |
Jun 18, 2009 | 15.22 | 15.74 | 15.22 | 15.70 | 3,817,825 | +0.49(+3.20%) |
Jun 17, 2009 | 15.25 | 15.40 | 15.14 | 15.21 | 2,945,167 | -0.03(-0.22%) |
Jun 16, 2009 | 15.31 | 15.42 | 15.15 | 15.24 | 4,505,411 | +0.01(+0.09%) |
Jun 15, 2009 | 15.56 | 15.62 | 15.08 | 15.23 | 5,288,857 | -0.49(-3.09%) |
Jun 12, 2009 | 15.61 | 15.81 | 15.41 | 15.72 | 4,423,761 | +0.06(+0.39%) |
Jun 11, 2009 | 15.26 | 15.88 | 15.26 | 15.65 | 5,188,820 | +0.42(+2.76%) |
Jun 10, 2009 | 15.23 | 15.37 | 14.99 | 15.23 | 6,746,717 | +0.14(+0.91%) |
Jun 09, 2009 | 15.37 | 15.71 | 15.06 | 15.10 | 5,480,603 | -0.23(-1.51%) |
Jun 08, 2009 | 15.27 | 15.42 | 15.14 | 15.33 | 4,323,945 | -0.47(-2.96%) |
Jun 05, 2009 | 15.88 | 16.03 | 15.58 | 15.80 | 3,366,745 | +0.10(+0.63%) |
Jun 04, 2009 | 15.53 | 15.78 | 15.44 | 15.70 | 3,231,240 | +0.28(+1.81%) |
Jun 03, 2009 | 15.73 | 15.88 | 15.18 | 15.42 | 4,512,685 | -0.49(-3.06%) |
Jun 02, 2009 | 16.14 | 16.21 | 15.78 | 15.90 | 4,587,412 | -0.30(-1.86%) |
Jun 01, 2009 | 15.50 | 16.24 | 15.44 | 16.21 | 6,088,214 | +0.88(+5.76%) |
May 29, 2009 | 15.32 | 15.45 | 15.09 | 15.32 | 4,910,097 | +0.07(+0.46%) |
May 28, 2009 | 14.95 | 15.33 | 14.84 | 15.25 | 4,007,253 | +0.38(+2.57%) |
May 27, 2009 | 15.14 | 15.23 | 14.78 | 14.87 | 4,518,635 | -0.30(-1.99%) |
May 26, 2009 | 14.71 | 15.25 | 14.56 | 15.17 | 4,994,725 | +0.48(+3.28%) |
May 22, 2009 | 14.59 | 14.95 | 14.52 | 14.69 | 4,159,424 | +0.10(+0.68%) |
May 21, 2009 | 14.77 | 14.77 | 14.52 | 14.59 | 4,723,109 | -0.31(-2.09%) |
May 20, 2009 | 15.14 | 15.26 | 14.87 | 14.90 | 5,021,629 | -0.17(-1.13%) |
May 19, 2009 | 14.57 | 15.22 | 14.45 | 15.07 | 6,596,628 | +0.56(+3.84%) |
May 18, 2009 | 14.93 | 15.11 | 14.48 | 14.52 | 9,101,555 | -0.29(-1.94%) |
May 15, 2009 | 15.07 | 15.12 | 14.40 | 14.80 | 7,256,503 | -0.27(-1.78%) |
May 14, 2009 | 14.85 | 15.17 | 14.70 | 15.07 | 5,163,758 | +0.22(+1.49%) |
May 13, 2009 | 15.22 | 15.25 | 14.77 | 14.85 | 3,668,242 | -0.53(-3.47%) |
May 12, 2009 | 15.44 | 15.48 | 15.14 | 15.39 | 4,254,882 | -0.02(-0.15%) |
May 11, 2009 | 15.37 | 15.50 | 15.19 | 15.41 | 5,696,486 | +0.03(+0.21%) |
May 08, 2009 | 14.95 | 15.48 | 14.83 | 15.38 | 5,217,628 | +0.59(+4.02%) |
May 07, 2009 | 14.79 | 14.97 | 14.63 | 14.78 | 4,502,167 | +0.14(+0.97%) |
May 06, 2009 | 14.58 | 14.79 | 14.38 | 14.64 | 3,715,521 | +0.07(+0.45%) |
May 05, 2009 | 14.80 | 14.82 | 14.47 | 14.57 | 3,819,961 | -0.26(-1.75%) |
May 04, 2009 | 14.87 | 14.87 | 14.49 | 14.83 | 5,334,148 | +0.07(+0.45%) |