Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.01 | 15.55 | 14.91 | 15.47 | 3,199,462 | +0.48(+3.20%) |
Jul 30, 2009 | 14.93 | 15.25 | 14.75 | 14.99 | 1,774,405 | +0.32(+2.18%) |
Jul 29, 2009 | 14.83 | 15.16 | 14.53 | 14.67 | 2,021,498 | -0.33(-2.18%) |
Jul 28, 2009 | 14.51 | 15.09 | 14.39 | 15.00 | 1,963,817 | +0.32(+2.18%) |
Jul 27, 2009 | 14.43 | 14.73 | 14.18 | 14.68 | 1,828,997 | +0.06(+0.44%) |
Jul 24, 2009 | 14.59 | 14.99 | 14.14 | 14.62 | 5,857,774 | -0.65(-4.24%) |
Jul 23, 2009 | 14.59 | 15.38 | 14.41 | 15.27 | 4,512,116 | +0.60(+4.08%) |
Jul 22, 2009 | 14.10 | 14.99 | 14.07 | 14.67 | 4,377,518 | +0.42(+2.97%) |
Jul 21, 2009 | 14.34 | 14.34 | 13.92 | 14.24 | 2,326,705 | +0.13(+0.91%) |
Jul 20, 2009 | 14.04 | 14.22 | 13.84 | 14.12 | 2,355,332 | +0.10(+0.74%) |
Jul 17, 2009 | 14.11 | 14.12 | 13.76 | 14.01 | 1,942,866 | -0.15(-1.07%) |
Jul 16, 2009 | 14.15 | 14.23 | 13.71 | 14.16 | 2,730,652 | +0.16(+1.14%) |
Jul 15, 2009 | 13.87 | 14.02 | 13.42 | 14.00 | 2,410,534 | +0.34(+2.51%) |
Jul 14, 2009 | 13.52 | 13.70 | 13.22 | 13.66 | 1,271,450 | +0.21(+1.54%) |
Jul 13, 2009 | 13.19 | 13.46 | 12.81 | 13.45 | 1,812,768 | +0.19(+1.45%) |
Jul 10, 2009 | 13.10 | 13.72 | 12.98 | 13.26 | 2,027,884 | +0.16(+1.22%) |
Jul 09, 2009 | 13.00 | 13.20 | 12.63 | 13.10 | 1,548,389 | +0.23(+1.80%) |
Jul 08, 2009 | 12.80 | 13.15 | 12.53 | 12.87 | 2,192,826 | +0.06(+0.50%) |
Jul 07, 2009 | 13.20 | 13.33 | 12.75 | 12.80 | 1,999,411 | -0.46(-3.43%) |
Jul 06, 2009 | 13.36 | 13.48 | 12.92 | 13.26 | 2,068,956 | -0.24(-1.77%) |
Jul 02, 2009 | 13.92 | 13.96 | 13.43 | 13.50 | 2,344,011 | -0.75(-5.27%) |
Jul 01, 2009 | 14.01 | 14.31 | 13.84 | 14.25 | 2,846,948 | +0.43(+3.12%) |
Jun 30, 2009 | 13.20 | 13.98 | 13.20 | 13.82 | 4,589,221 | +0.66(+5.04%) |
Jun 29, 2009 | 13.08 | 13.53 | 12.83 | 13.16 | 1,787,831 | +0.04(+0.30%) |
Jun 26, 2009 | 12.94 | 13.21 | 12.80 | 13.12 | 2,555,128 | +0.10(+0.74%) |
Jun 25, 2009 | 13.02 | 13.26 | 12.53 | 13.02 | 2,113,055 | +0.39(+3.10%) |
Jun 24, 2009 | 12.64 | 12.86 | 12.45 | 12.63 | 2,568,127 | +0.10(+0.83%) |
Jun 23, 2009 | 13.18 | 13.37 | 12.50 | 12.53 | 3,047,963 | -0.64(-4.85%) |
Jun 22, 2009 | 13.86 | 13.99 | 13.12 | 13.16 | 3,213,395 | -0.89(-6.31%) |
Jun 19, 2009 | 14.10 | 14.48 | 13.87 | 14.05 | 2,604,461 | +0.21(+1.50%) |
Jun 18, 2009 | 13.56 | 13.97 | 13.53 | 13.84 | 2,614,769 | +0.26(+1.88%) |
Jun 17, 2009 | 13.17 | 13.85 | 13.02 | 13.59 | 3,967,732 | +0.49(+3.72%) |
Jun 16, 2009 | 13.20 | 13.49 | 12.63 | 13.10 | 5,017,505 | +0.09(+0.68%) |
Jun 15, 2009 | 12.99 | 13.15 | 12.58 | 13.01 | 2,341,869 | -0.16(-1.21%) |
Jun 12, 2009 | 13.40 | 13.46 | 12.72 | 13.17 | 2,630,620 | +0.47(+3.71%) |
Jun 11, 2009 | 13.33 | 13.40 | 12.67 | 12.70 | 1,949,173 | -0.62(-4.62%) |
Jun 10, 2009 | 14.03 | 14.04 | 13.04 | 13.32 | 4,703,929 | -0.33(-2.40%) |
Jun 09, 2009 | 13.94 | 14.06 | 13.56 | 13.64 | 2,319,478 | -0.21(-1.50%) |
Jun 08, 2009 | 13.77 | 13.96 | 13.41 | 13.85 | 2,373,956 | -0.18(-1.31%) |
Jun 05, 2009 | 14.12 | 14.30 | 13.70 | 14.04 | 2,240,024 | -0.01(-0.06%) |
Jun 04, 2009 | 14.33 | 14.34 | 13.83 | 14.04 | 1,904,356 | -0.10(-0.73%) |
Jun 03, 2009 | 13.78 | 14.30 | 13.58 | 14.15 | 2,994,503 | +0.17(+1.20%) |
Jun 02, 2009 | 13.98 | 14.07 | 13.52 | 13.98 | 2,048,854 | -0.04(-0.28%) |
Jun 01, 2009 | 13.64 | 14.42 | 13.63 | 14.02 | 3,056,012 | +0.39(+2.87%) |
May 29, 2009 | 13.58 | 13.68 | 13.04 | 13.63 | 2,706,304 | +0.67(+5.18%) |
May 28, 2009 | 13.00 | 13.32 | 12.57 | 12.96 | 2,014,801 | +0.14(+1.12%) |
May 27, 2009 | 12.85 | 13.28 | 12.58 | 12.81 | 2,152,884 | -0.09(-0.68%) |
May 26, 2009 | 12.01 | 13.02 | 12.01 | 12.90 | 1,965,882 | +0.79(+6.53%) |
May 22, 2009 | 12.40 | 12.40 | 11.99 | 12.11 | 1,739,074 | -0.27(-2.19%) |
May 21, 2009 | 12.56 | 12.76 | 12.21 | 12.38 | 1,919,573 | -0.31(-2.45%) |
May 20, 2009 | 13.00 | 13.57 | 12.58 | 12.69 | 2,930,321 | -0.16(-1.24%) |
May 19, 2009 | 12.69 | 13.08 | 12.53 | 12.85 | 2,096,021 | +0.01(+0.06%) |
May 18, 2009 | 12.24 | 12.87 | 12.16 | 12.85 | 2,701,569 | +0.79(+6.56%) |
May 15, 2009 | 12.25 | 12.49 | 11.93 | 12.05 | 2,498,756 | -0.17(-1.37%) |
May 14, 2009 | 11.49 | 12.41 | 11.44 | 12.22 | 4,299,639 | +0.92(+8.13%) |
May 13, 2009 | 11.82 | 11.96 | 11.26 | 11.30 | 2,435,451 | -0.73(-6.04%) |
May 12, 2009 | 12.86 | 12.86 | 11.65 | 12.03 | 2,996,825 | -0.63(-4.98%) |
May 11, 2009 | 12.88 | 12.96 | 12.41 | 12.66 | 2,728,780 | -0.34(-2.58%) |
May 08, 2009 | 13.28 | 13.72 | 12.58 | 13.00 | 2,783,937 | -0.17(-1.27%) |
May 07, 2009 | 14.21 | 14.38 | 13.07 | 13.16 | 3,758,338 | -0.78(-5.62%) |
May 06, 2009 | 14.50 | 14.56 | 13.82 | 13.95 | 2,108,782 | -0.39(-2.72%) |
May 05, 2009 | 14.11 | 14.42 | 13.88 | 14.34 | 2,464,138 | +0.16(+1.13%) |
May 04, 2009 | 14.00 | 14.33 | 13.38 | 14.18 | 2,061,330 | +0.66(+4.84%) |