Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.53 | 15.67 | 15.40 | 15.45 | 2,469,929 | -0.03(-0.19%) |
Jul 30, 2009 | 15.28 | 15.78 | 15.26 | 15.48 | 4,915,096 | +0.32(+2.13%) |
Jul 29, 2009 | 15.10 | 15.39 | 14.97 | 15.16 | 3,444,489 | +0.00(+0.00%) |
Jul 28, 2009 | 14.94 | 15.22 | 14.84 | 15.16 | 2,823,239 | +0.11(+0.73%) |
Jul 27, 2009 | 14.93 | 15.07 | 14.78 | 15.05 | 1,846,562 | -0.06(-0.37%) |
Jul 24, 2009 | 15.03 | 15.13 | 14.76 | 15.11 | 245 | +0.03(+0.17%) |
Jul 23, 2009 | 14.47 | 15.14 | 14.40 | 15.08 | 2,788,294 | +0.63(+4.34%) |
Jul 22, 2009 | 14.33 | 14.50 | 14.32 | 14.45 | 2,221,876 | +0.06(+0.41%) |
Jul 21, 2009 | 14.56 | 14.67 | 14.21 | 14.39 | 2,431,176 | -0.04(-0.29%) |
Jul 20, 2009 | 14.23 | 14.44 | 14.07 | 14.44 | 4,117,473 | +0.35(+2.50%) |
Jul 17, 2009 | 14.12 | 14.19 | 14.01 | 14.08 | 4,020,325 | -0.08(-0.54%) |
Jul 16, 2009 | 13.89 | 14.23 | 13.89 | 14.16 | 4,018,438 | +0.15(+1.09%) |
Jul 15, 2009 | 13.61 | 14.01 | 13.58 | 14.01 | 6,071,752 | +0.53(+3.93%) |
Jul 14, 2009 | 13.31 | 13.52 | 13.13 | 13.48 | 6,681,992 | +0.17(+1.31%) |
Jul 13, 2009 | 12.84 | 13.32 | 12.79 | 13.30 | 7,398,341 | +0.47(+3.63%) |
Jul 10, 2009 | 12.82 | 13.03 | 12.72 | 12.84 | 2,505,690 | -0.12(-0.95%) |
Jul 09, 2009 | 13.24 | 13.26 | 12.91 | 12.96 | 3,844,461 | -0.26(-1.96%) |
Jul 08, 2009 | 13.46 | 13.46 | 13.10 | 13.22 | 4,749,517 | -0.14(-1.02%) |
Jul 07, 2009 | 13.71 | 13.78 | 13.28 | 13.35 | 4,773,055 | -0.43(-3.11%) |
Jul 06, 2009 | 13.66 | 13.91 | 13.58 | 13.78 | 1,923,658 | +0.03(+0.22%) |
Jul 02, 2009 | 14.06 | 14.06 | 13.74 | 13.75 | 2,066,175 | -0.45(-3.19%) |
Jul 01, 2009 | 13.85 | 14.27 | 13.81 | 14.21 | 2,874,593 | +0.35(+2.54%) |
Jun 30, 2009 | 14.10 | 14.10 | 13.67 | 13.86 | 2,931,981 | -0.22(-1.54%) |
Jun 29, 2009 | 13.92 | 14.15 | 13.84 | 14.07 | 1,486,235 | +0.15(+1.10%) |
Jun 26, 2009 | 14.09 | 14.20 | 13.86 | 13.92 | 4,223,435 | -0.24(-1.68%) |
Jun 25, 2009 | 13.94 | 14.18 | 13.90 | 14.16 | 3,837,061 | +0.40(+2.93%) |
Jun 24, 2009 | 13.41 | 14.00 | 13.41 | 13.75 | 3,883,461 | +0.35(+2.59%) |
Jun 23, 2009 | 13.35 | 13.60 | 13.24 | 13.41 | 3,615,854 | +0.43(+3.33%) |
Jun 22, 2009 | 13.16 | 13.22 | 12.96 | 12.97 | 2,461,903 | -0.36(-2.70%) |
Jun 19, 2009 | 13.42 | 13.53 | 13.28 | 13.33 | 2,430,271 | +0.03(+0.22%) |
Jun 18, 2009 | 13.23 | 13.31 | 13.05 | 13.30 | 2,862,080 | +0.11(+0.80%) |
Jun 17, 2009 | 13.22 | 13.37 | 13.14 | 13.20 | 3,467,625 | -0.06(-0.48%) |
Jun 16, 2009 | 13.88 | 13.91 | 13.24 | 13.26 | 4,893,992 | -0.60(-4.31%) |
Jun 15, 2009 | 14.22 | 14.28 | 13.74 | 13.86 | 3,732,783 | -0.53(-3.68%) |
Jun 12, 2009 | 14.45 | 14.51 | 14.19 | 14.39 | 2,210,131 | -0.09(-0.64%) |
Jun 11, 2009 | 14.31 | 14.69 | 14.31 | 14.48 | 4,333,832 | +0.21(+1.49%) |
Jun 10, 2009 | 14.39 | 14.52 | 13.98 | 14.27 | 3,065,263 | -0.03(-0.18%) |
Jun 09, 2009 | 14.32 | 14.44 | 14.16 | 14.30 | 2,365,080 | +0.05(+0.33%) |
Jun 08, 2009 | 14.14 | 14.37 | 14.08 | 14.25 | 1,657,675 | -0.05(-0.36%) |
Jun 05, 2009 | 14.54 | 14.67 | 14.23 | 14.30 | 1,844,798 | -0.10(-0.71%) |
Jun 04, 2009 | 14.38 | 14.56 | 14.08 | 14.40 | 2,688,786 | +0.06(+0.44%) |
Jun 03, 2009 | 14.52 | 14.65 | 14.20 | 14.34 | 3,127,214 | -0.25(-1.74%) |
Jun 02, 2009 | 14.49 | 14.71 | 14.45 | 14.59 | 2,997,674 | +0.02(+0.12%) |
Jun 01, 2009 | 14.19 | 14.63 | 14.19 | 14.58 | 2,723,724 | +0.55(+3.90%) |
May 29, 2009 | 13.77 | 14.03 | 13.66 | 14.03 | 3,839,943 | +0.28(+2.00%) |
May 28, 2009 | 13.97 | 14.11 | 13.47 | 13.75 | 2,467,880 | -0.08(-0.58%) |
May 27, 2009 | 14.08 | 14.22 | 13.79 | 13.83 | 2,194,835 | -0.28(-1.95%) |
May 26, 2009 | 13.66 | 14.17 | 13.62 | 14.11 | 3,910,139 | +0.37(+2.68%) |
May 22, 2009 | 13.60 | 13.94 | 13.55 | 13.74 | 3,708,340 | +0.15(+1.12%) |
May 21, 2009 | 13.93 | 13.95 | 13.44 | 13.59 | 4,699,677 | -0.48(-3.38%) |
May 20, 2009 | 14.18 | 14.54 | 14.02 | 14.06 | 4,515,942 | +0.03(+0.24%) |
May 19, 2009 | 14.09 | 14.22 | 13.95 | 14.03 | 3,102,962 | -0.12(-0.84%) |
May 18, 2009 | 13.68 | 14.19 | 13.63 | 14.15 | 5,173,604 | +0.54(+3.99%) |
May 15, 2009 | 13.61 | 13.92 | 13.57 | 13.61 | 4,973,024 | -0.05(-0.34%) |
May 14, 2009 | 13.63 | 13.88 | 13.59 | 13.65 | 5,119,607 | +0.08(+0.59%) |
May 13, 2009 | 13.76 | 13.88 | 13.57 | 13.57 | 5,872,832 | -0.52(-3.67%) |
May 12, 2009 | 14.37 | 14.39 | 13.91 | 14.09 | 4,729,354 | -0.27(-1.86%) |
May 11, 2009 | 14.33 | 14.49 | 14.06 | 14.36 | 4,313,886 | -0.02(-0.15%) |
May 08, 2009 | 14.46 | 14.65 | 14.33 | 14.38 | 4,682,506 | +0.18(+1.25%) |
May 07, 2009 | 14.46 | 14.64 | 14.17 | 14.20 | 4,392,904 | -0.03(-0.24%) |
May 06, 2009 | 14.76 | 14.85 | 13.99 | 14.23 | 11,092,072 | -1.09(-7.11%) |
May 05, 2009 | 15.45 | 15.48 | 14.58 | 15.32 | 14,859,902 | -0.32(-2.03%) |
May 04, 2009 | 13.95 | 15.69 | 13.81 | 15.64 | 26,965,002 | +2.44(+18.47%) |