Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 17.19 | 17.19 | 16.70 | 16.93 | 1,618,405 | -0.20(-1.17%) |
Jul 30, 2009 | 16.39 | 17.35 | 16.33 | 17.13 | 3,355,775 | +0.93(+5.74%) |
Jul 29, 2009 | 16.26 | 16.50 | 16.00 | 16.20 | 1,433,263 | -0.35(-2.11%) |
Jul 28, 2009 | 16.34 | 16.79 | 16.12 | 16.55 | 1,818,105 | +0.44(+2.73%) |
Jul 27, 2009 | 16.38 | 16.49 | 15.99 | 16.11 | 1,498,291 | -0.40(-2.42%) |
Jul 24, 2009 | 16.63 | 16.80 | 16.11 | 16.51 | 2,284,069 | -0.63(-3.68%) |
Jul 23, 2009 | 17.23 | 17.23 | 16.77 | 17.14 | 2,803,798 | +0.04(+0.23%) |
Jul 22, 2009 | 16.86 | 17.42 | 16.59 | 17.10 | 1,807,238 | +0.25(+1.48%) |
Jul 21, 2009 | 17.07 | 17.08 | 16.41 | 16.85 | 1,502,000 | -0.03(-0.18%) |
Jul 20, 2009 | 17.09 | 17.32 | 16.70 | 16.88 | 1,880,164 | -0.12(-0.71%) |
Jul 17, 2009 | 16.69 | 17.01 | 16.42 | 17.00 | 1,985,972 | +0.31(+1.86%) |
Jul 16, 2009 | 16.00 | 16.84 | 15.94 | 16.69 | 2,609,078 | +0.55(+3.41%) |
Jul 15, 2009 | 15.94 | 16.30 | 15.90 | 16.14 | 2,266,810 | +0.44(+2.80%) |
Jul 14, 2009 | 15.15 | 15.72 | 15.12 | 15.70 | 1,628,637 | +0.22(+1.42%) |
Jul 13, 2009 | 14.93 | 15.48 | 14.51 | 15.48 | 1,764,736 | +0.37(+2.45%) |
Jul 10, 2009 | 15.10 | 15.27 | 14.86 | 15.11 | 1,560,539 | -0.07(-0.46%) |
Jul 09, 2009 | 14.79 | 15.38 | 14.79 | 15.18 | 2,143,949 | +0.45(+3.05%) |
Jul 08, 2009 | 15.30 | 15.34 | 14.33 | 14.73 | 4,614,944 | -0.72(-4.66%) |
Jul 07, 2009 | 14.52 | 15.54 | 14.52 | 15.45 | 3,946,376 | +0.89(+6.11%) |
Jul 06, 2009 | 15.17 | 15.27 | 14.44 | 14.56 | 2,407,478 | -0.67(-4.40%) |
Jul 02, 2009 | 15.10 | 15.43 | 14.87 | 15.23 | 2,176,328 | -0.17(-1.10%) |
Jul 01, 2009 | 15.50 | 15.86 | 15.37 | 15.40 | 2,497,215 | -0.07(-0.45%) |
Jun 30, 2009 | 15.61 | 15.95 | 15.33 | 15.47 | 1,972,164 | -0.07(-0.45%) |
Jun 29, 2009 | 16.05 | 16.20 | 15.54 | 15.54 | 2,842,809 | -0.25(-1.58%) |
Jun 26, 2009 | 15.21 | 15.92 | 15.17 | 15.79 | 3,574,517 | +0.62(+4.09%) |
Jun 25, 2009 | 15.13 | 15.23 | 14.76 | 15.17 | 4,637,920 | +0.27(+1.81%) |
Jun 24, 2009 | 14.98 | 15.38 | 14.72 | 14.90 | 7,978,918 | +0.05(+0.34%) |
Jun 23, 2009 | 16.08 | 16.19 | 14.84 | 14.85 | 10,498,734 | -2.98(-16.71%) |
Jun 22, 2009 | 18.26 | 18.78 | 17.76 | 17.83 | 3,094,617 | -0.87(-4.65%) |
Jun 19, 2009 | 18.39 | 18.92 | 18.25 | 18.70 | 2,442,829 | +0.44(+2.41%) |
Jun 18, 2009 | 18.85 | 19.00 | 18.09 | 18.26 | 2,466,498 | -0.50(-2.67%) |
Jun 17, 2009 | 18.28 | 18.87 | 17.60 | 18.76 | 4,275,189 | +0.25(+1.35%) |
Jun 16, 2009 | 19.25 | 19.65 | 18.27 | 18.51 | 6,263,091 | -0.62(-3.24%) |
Jun 15, 2009 | 17.25 | 19.15 | 16.90 | 19.13 | 9,211,992 | +1.74(+10.01%) |
Jun 12, 2009 | 16.84 | 17.81 | 16.55 | 17.39 | 9,248,994 | +2.30(+15.24%) |
Jun 11, 2009 | 15.01 | 15.38 | 15.01 | 15.09 | 2,212,241 | -0.08(-0.53%) |
Jun 10, 2009 | 15.11 | 15.27 | 14.81 | 15.17 | 1,276,289 | +0.17(+1.13%) |
Jun 09, 2009 | 14.59 | 15.09 | 14.44 | 15.00 | 1,675,574 | +0.41(+2.81%) |
Jun 08, 2009 | 14.49 | 14.71 | 14.12 | 14.59 | 1,532,054 | +0.00(+0.00%) |
Jun 05, 2009 | 14.49 | 14.76 | 14.11 | 14.59 | 2,352,427 | +0.12(+0.83%) |
Jun 04, 2009 | 14.13 | 14.50 | 14.04 | 14.47 | 2,006,682 | +0.49(+3.51%) |
Jun 03, 2009 | 13.75 | 14.12 | 13.53 | 13.98 | 2,031,758 | +0.06(+0.43%) |
Jun 02, 2009 | 14.26 | 14.45 | 13.75 | 13.92 | 2,516,434 | -0.08(-0.57%) |
Jun 01, 2009 | 13.28 | 14.25 | 13.10 | 14.00 | 3,384,786 | +1.08(+8.36%) |
May 29, 2009 | 12.80 | 13.03 | 12.58 | 12.92 | 1,362,901 | +0.14(+1.10%) |
May 28, 2009 | 12.82 | 12.92 | 12.27 | 12.78 | 1,326,867 | +0.15(+1.19%) |
May 27, 2009 | 12.58 | 13.19 | 12.51 | 12.63 | 2,537,482 | +0.02(+0.16%) |
May 26, 2009 | 11.83 | 13.13 | 11.83 | 12.61 | 3,599,096 | +0.62(+5.17%) |
May 22, 2009 | 12.03 | 12.37 | 11.83 | 11.99 | 1,020,627 | -0.11(-0.91%) |
May 21, 2009 | 12.06 | 12.45 | 11.94 | 12.10 | 1,557,454 | -0.15(-1.22%) |
May 20, 2009 | 12.33 | 12.75 | 12.16 | 12.25 | 1,932,280 | +0.02(+0.16%) |
May 19, 2009 | 11.93 | 12.58 | 11.88 | 12.23 | 1,683,074 | +0.13(+1.07%) |
May 18, 2009 | 12.10 | 12.20 | 11.70 | 12.10 | 2,152,907 | +0.08(+0.67%) |
May 15, 2009 | 12.40 | 12.45 | 11.82 | 12.02 | 2,861,916 | -0.28(-2.28%) |
May 14, 2009 | 11.73 | 12.48 | 11.27 | 12.30 | 6,407,149 | +1.52(+14.10%) |
May 13, 2009 | 11.47 | 11.52 | 10.74 | 10.78 | 2,277,494 | -0.77(-6.67%) |
May 12, 2009 | 12.18 | 12.25 | 11.30 | 11.55 | 1,592,549 | -0.45(-3.75%) |
May 11, 2009 | 12.20 | 12.42 | 11.65 | 12.00 | 1,773,253 | +0.22(+1.87%) |
May 08, 2009 | 12.09 | 12.31 | 11.42 | 11.78 | 1,567,656 | -0.27(-2.24%) |
May 07, 2009 | 12.99 | 12.99 | 11.81 | 12.05 | 1,916,937 | -0.69(-5.42%) |
May 06, 2009 | 12.95 | 13.20 | 12.56 | 12.74 | 1,886,043 | -0.11(-0.86%) |
May 05, 2009 | 12.55 | 12.88 | 12.35 | 12.85 | 1,735,356 | +0.16(+1.26%) |
May 04, 2009 | 12.00 | 12.80 | 12.00 | 12.69 | 2,040,224 | +0.53(+4.36%) |