Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.97 | 17.28 | 16.97 | 17.23 | 823,692 | +0.29(+1.71%) |
Jul 30, 2009 | 17.25 | 17.35 | 16.79 | 16.94 | 1,008,777 | -0.09(-0.53%) |
Jul 29, 2009 | 16.51 | 17.17 | 16.38 | 17.03 | 1,649,147 | +0.46(+2.78%) |
Jul 28, 2009 | 15.92 | 16.58 | 15.85 | 16.57 | 973,324 | +0.42(+2.60%) |
Jul 27, 2009 | 16.34 | 16.50 | 15.93 | 16.15 | 879,995 | -0.29(-1.76%) |
Jul 24, 2009 | 16.11 | 16.44 | 15.91 | 16.44 | 1,027,400 | +0.33(+2.05%) |
Jul 23, 2009 | 15.95 | 16.20 | 15.86 | 16.11 | 1,368,360 | +0.26(+1.64%) |
Jul 22, 2009 | 15.79 | 16.33 | 15.37 | 15.85 | 1,390,021 | -0.13(-0.81%) |
Jul 21, 2009 | 16.29 | 16.35 | 15.07 | 15.98 | 1,877,782 | -0.31(-1.90%) |
Jul 20, 2009 | 16.38 | 16.38 | 15.82 | 16.29 | 1,394,002 | +0.29(+1.81%) |
Jul 17, 2009 | 15.60 | 16.03 | 15.50 | 16.00 | 1,826,247 | -0.33(-2.02%) |
Jul 16, 2009 | 15.55 | 16.35 | 15.55 | 16.33 | 1,449,952 | +0.63(+4.01%) |
Jul 15, 2009 | 15.62 | 15.82 | 15.21 | 15.70 | 1,385,437 | +0.60(+3.97%) |
Jul 14, 2009 | 15.40 | 15.49 | 14.96 | 15.10 | 912,370 | -0.18(-1.18%) |
Jul 13, 2009 | 14.95 | 15.32 | 14.54 | 15.28 | 1,686,590 | +0.48(+3.24%) |
Jul 10, 2009 | 15.01 | 15.12 | 14.65 | 14.80 | 799,426 | -0.31(-2.05%) |
Jul 09, 2009 | 14.97 | 15.31 | 14.85 | 15.11 | 1,275,067 | +0.48(+3.28%) |
Jul 08, 2009 | 15.02 | 15.21 | 14.62 | 14.63 | 2,297,243 | -0.27(-1.81%) |
Jul 07, 2009 | 15.24 | 15.41 | 14.90 | 14.90 | 1,256,294 | -0.43(-2.80%) |
Jul 06, 2009 | 15.36 | 15.49 | 14.96 | 15.33 | 1,421,045 | -0.32(-2.04%) |
Jul 02, 2009 | 15.85 | 16.03 | 15.40 | 15.65 | 1,543,487 | -0.38(-2.37%) |
Jul 01, 2009 | 16.05 | 16.26 | 15.78 | 16.03 | 1,632,849 | +0.17(+1.07%) |
Jun 30, 2009 | 16.60 | 16.60 | 15.72 | 15.86 | 1,897,985 | -0.41(-2.52%) |
Jun 29, 2009 | 15.55 | 16.67 | 15.35 | 16.27 | 6,158,055 | +1.53(+10.38%) |
Jun 26, 2009 | 16.08 | 16.10 | 14.73 | 14.74 | 26,066,090 | -1.34(-8.33%) |
Jun 25, 2009 | 15.88 | 16.29 | 15.13 | 16.08 | 3,405,292 | +1.70(+11.82%) |
Jun 24, 2009 | 13.96 | 14.53 | 13.84 | 14.38 | 1,500,851 | +0.56(+4.05%) |
Jun 23, 2009 | 13.92 | 14.00 | 13.43 | 13.82 | 1,420,357 | +0.02(+0.14%) |
Jun 22, 2009 | 14.51 | 14.55 | 13.80 | 13.80 | 2,126,207 | -0.89(-6.06%) |
Jun 19, 2009 | 15.08 | 15.46 | 14.60 | 14.69 | 2,481,363 | -0.17(-1.14%) |
Jun 18, 2009 | 14.74 | 15.00 | 14.65 | 14.86 | 946,113 | +0.06(+0.41%) |
Jun 17, 2009 | 13.95 | 14.98 | 13.91 | 14.80 | 1,534,577 | +0.89(+6.40%) |
Jun 16, 2009 | 13.97 | 14.10 | 13.75 | 13.91 | 1,075,115 | -0.06(-0.43%) |
Jun 15, 2009 | 13.65 | 14.00 | 13.45 | 13.97 | 1,581,031 | -0.12(-0.85%) |
Jun 12, 2009 | 13.93 | 14.10 | 13.70 | 14.09 | 1,288,854 | +0.26(+1.88%) |
Jun 11, 2009 | 13.70 | 13.95 | 13.61 | 13.83 | 1,477,210 | +0.23(+1.69%) |
Jun 10, 2009 | 13.48 | 13.82 | 13.34 | 13.60 | 1,434,548 | +0.24(+1.80%) |
Jun 09, 2009 | 13.21 | 13.49 | 13.01 | 13.36 | 903,773 | +0.27(+2.06%) |
Jun 08, 2009 | 12.90 | 13.47 | 12.69 | 13.09 | 657,622 | -0.31(-2.31%) |
Jun 05, 2009 | 13.73 | 13.82 | 13.33 | 13.40 | 612,226 | -0.24(-1.76%) |
Jun 04, 2009 | 13.53 | 13.75 | 13.28 | 13.64 | 647,146 | +0.27(+2.02%) |
Jun 03, 2009 | 13.77 | 13.80 | 13.12 | 13.37 | 932,791 | -0.34(-2.48%) |
Jun 02, 2009 | 13.41 | 13.79 | 13.25 | 13.71 | 1,090,035 | +0.27(+2.01%) |
Jun 01, 2009 | 13.06 | 13.53 | 13.00 | 13.44 | 1,188,538 | +0.53(+4.11%) |
May 29, 2009 | 13.35 | 13.50 | 12.75 | 12.91 | 1,627,540 | -0.32(-2.42%) |
May 28, 2009 | 13.14 | 13.52 | 12.69 | 13.23 | 1,929,865 | +0.83(+6.69%) |
May 27, 2009 | 12.55 | 12.70 | 12.28 | 12.40 | 696,585 | -0.26(-2.05%) |
May 26, 2009 | 12.17 | 13.00 | 12.17 | 12.66 | 1,243,904 | +0.43(+3.52%) |
May 22, 2009 | 12.27 | 12.46 | 12.01 | 12.23 | 720,790 | -0.02(-0.16%) |
May 21, 2009 | 12.41 | 12.53 | 11.70 | 12.25 | 1,379,049 | -0.32(-2.55%) |
May 20, 2009 | 12.95 | 13.04 | 12.53 | 12.57 | 764,447 | -0.37(-2.86%) |
May 19, 2009 | 12.36 | 13.13 | 12.33 | 12.94 | 1,447,286 | +0.68(+5.55%) |
May 18, 2009 | 11.81 | 12.39 | 11.81 | 12.26 | 930,620 | +0.45(+3.81%) |
May 15, 2009 | 12.10 | 12.18 | 11.77 | 11.81 | 655,060 | -0.31(-2.56%) |
May 14, 2009 | 12.01 | 12.25 | 11.75 | 12.12 | 794,386 | +0.14(+1.17%) |
May 13, 2009 | 12.46 | 12.46 | 11.92 | 11.98 | 1,118,540 | -0.36(-2.92%) |
May 12, 2009 | 12.02 | 12.60 | 11.95 | 12.34 | 1,133,478 | +0.36(+3.01%) |
May 11, 2009 | 12.06 | 12.06 | 11.78 | 11.98 | 680,731 | -0.30(-2.44%) |
May 08, 2009 | 12.25 | 12.35 | 11.54 | 12.28 | 976,546 | +0.03(+0.24%) |
May 07, 2009 | 12.77 | 12.85 | 12.12 | 12.25 | 1,199,191 | -0.42(-3.31%) |
May 06, 2009 | 12.50 | 12.67 | 12.17 | 12.67 | 1,432,806 | +0.30(+2.43%) |
May 05, 2009 | 12.00 | 12.41 | 11.85 | 12.37 | 1,726,255 | +0.31(+2.57%) |
May 04, 2009 | 12.03 | 12.23 | 11.10 | 12.06 | 1,879,123 | -0.01(-0.08%) |