Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.82 | 14.87 | 14.59 | 14.65 | 2,618,613 | -0.17(-1.17%) |
Jul 30, 2009 | 14.77 | 14.97 | 14.69 | 14.83 | 2,253,301 | +0.16(+1.06%) |
Jul 29, 2009 | 14.75 | 14.91 | 14.50 | 14.67 | 2,431,615 | -0.09(-0.62%) |
Jul 28, 2009 | 14.85 | 14.90 | 14.66 | 14.76 | 2,459,250 | -0.10(-0.66%) |
Jul 27, 2009 | 14.75 | 14.90 | 14.75 | 14.86 | 1,899,868 | +0.02(+0.12%) |
Jul 24, 2009 | 14.41 | 14.87 | 14.41 | 14.84 | 2,203,736 | +0.31(+2.14%) |
Jul 23, 2009 | 14.15 | 14.60 | 14.15 | 14.53 | 3,139,632 | +0.36(+2.52%) |
Jul 22, 2009 | 14.27 | 14.32 | 14.12 | 14.17 | 2,204,345 | -0.10(-0.69%) |
Jul 21, 2009 | 14.10 | 14.34 | 14.05 | 14.27 | 2,960,307 | +0.16(+1.14%) |
Jul 20, 2009 | 14.02 | 14.11 | 13.83 | 14.11 | 2,035,681 | +0.18(+1.32%) |
Jul 17, 2009 | 13.89 | 14.05 | 13.76 | 13.93 | 2,894,887 | -0.25(-1.79%) |
Jul 16, 2009 | 14.08 | 14.22 | 13.90 | 14.18 | 1,757,111 | +0.03(+0.20%) |
Jul 15, 2009 | 13.93 | 14.16 | 13.86 | 14.15 | 1,914,500 | +0.35(+2.50%) |
Jul 14, 2009 | 13.66 | 13.81 | 13.56 | 13.81 | 1,725,458 | +0.15(+1.10%) |
Jul 13, 2009 | 13.41 | 13.68 | 13.39 | 13.66 | 1,913,736 | +0.20(+1.46%) |
Jul 10, 2009 | 13.47 | 13.51 | 13.32 | 13.46 | 1,144,027 | -0.04(-0.30%) |
Jul 09, 2009 | 13.63 | 13.63 | 13.34 | 13.50 | 2,150,938 | -0.01(-0.04%) |
Jul 08, 2009 | 13.66 | 13.74 | 13.35 | 13.51 | 2,858,360 | -0.12(-0.85%) |
Jul 07, 2009 | 13.95 | 14.04 | 13.59 | 13.62 | 2,377,178 | -0.42(-3.00%) |
Jul 06, 2009 | 13.89 | 14.11 | 13.83 | 14.04 | 1,664,671 | +0.08(+0.58%) |
Jul 02, 2009 | 14.47 | 14.47 | 13.96 | 13.96 | 2,663,985 | -0.67(-4.57%) |
Jul 01, 2009 | 14.35 | 14.69 | 14.34 | 14.63 | 2,008,625 | +0.29(+2.01%) |
Jun 30, 2009 | 14.35 | 14.55 | 14.14 | 14.34 | 3,897,093 | -0.03(-0.20%) |
Jun 29, 2009 | 14.16 | 14.37 | 14.06 | 14.37 | 1,338,418 | +0.24(+1.67%) |
Jun 26, 2009 | 14.24 | 14.25 | 14.08 | 14.13 | 3,044,133 | -0.18(-1.25%) |
Jun 25, 2009 | 13.97 | 14.31 | 13.93 | 14.31 | 3,145,840 | +0.39(+2.77%) |
Jun 24, 2009 | 13.82 | 14.02 | 13.77 | 13.93 | 2,454,105 | +0.15(+1.09%) |
Jun 23, 2009 | 13.90 | 13.96 | 13.67 | 13.78 | 2,450,382 | -0.11(-0.79%) |
Jun 22, 2009 | 13.82 | 14.03 | 13.78 | 13.89 | 2,290,136 | +0.02(+0.12%) |
Jun 19, 2009 | 14.18 | 14.36 | 13.87 | 13.87 | 2,731,104 | -0.24(-1.67%) |
Jun 18, 2009 | 13.81 | 14.13 | 13.79 | 14.11 | 1,716,995 | +0.31(+2.21%) |
Jun 17, 2009 | 13.82 | 14.03 | 13.66 | 13.80 | 1,852,287 | -0.05(-0.33%) |
Jun 16, 2009 | 13.90 | 14.00 | 13.75 | 13.85 | 1,311,435 | -0.03(-0.25%) |
Jun 15, 2009 | 13.93 | 14.01 | 13.74 | 13.88 | 2,818,228 | -0.18(-1.31%) |
Jun 12, 2009 | 13.88 | 14.18 | 13.77 | 14.07 | 2,400,139 | +0.11(+0.78%) |
Jun 11, 2009 | 13.73 | 14.09 | 13.59 | 13.96 | 3,863,968 | +0.33(+2.45%) |
Jun 10, 2009 | 13.66 | 13.77 | 13.48 | 13.62 | 2,345,314 | +0.09(+0.68%) |
Jun 09, 2009 | 13.70 | 13.75 | 13.43 | 13.53 | 1,749,100 | -0.12(-0.85%) |
Jun 08, 2009 | 13.54 | 13.77 | 13.48 | 13.64 | 2,322,180 | -0.23(-1.66%) |
Jun 05, 2009 | 14.07 | 14.11 | 13.70 | 13.88 | 3,267,078 | -0.05(-0.37%) |
Jun 04, 2009 | 13.93 | 13.95 | 13.79 | 13.93 | 1,717,565 | +0.08(+0.58%) |
Jun 03, 2009 | 13.97 | 14.00 | 13.59 | 13.85 | 2,396,855 | -0.15(-1.07%) |
Jun 02, 2009 | 14.02 | 14.13 | 13.92 | 14.00 | 2,638,911 | -0.03(-0.25%) |
Jun 01, 2009 | 13.56 | 14.13 | 13.52 | 14.03 | 3,563,849 | +0.63(+4.69%) |
May 29, 2009 | 13.57 | 13.57 | 13.25 | 13.40 | 2,606,286 | -0.09(-0.68%) |
May 28, 2009 | 13.20 | 13.56 | 13.09 | 13.49 | 2,422,038 | +0.33(+2.49%) |
May 27, 2009 | 13.54 | 13.59 | 13.14 | 13.17 | 2,089,404 | -0.37(-2.77%) |
May 26, 2009 | 13.15 | 13.55 | 13.03 | 13.54 | 2,502,083 | +0.41(+3.12%) |
May 22, 2009 | 13.07 | 13.27 | 13.02 | 13.13 | 1,780,961 | +0.09(+0.66%) |
May 21, 2009 | 13.24 | 13.24 | 12.96 | 13.05 | 2,987,179 | -0.26(-1.95%) |
May 20, 2009 | 13.52 | 13.65 | 13.26 | 13.30 | 2,759,458 | -0.15(-1.11%) |
May 19, 2009 | 13.40 | 13.55 | 13.36 | 13.45 | 2,858,615 | +0.09(+0.69%) |
May 18, 2009 | 13.48 | 13.64 | 13.17 | 13.36 | 3,660,994 | -0.01(-0.09%) |
May 15, 2009 | 13.77 | 13.87 | 13.29 | 13.37 | 4,492,306 | -0.47(-3.37%) |
May 14, 2009 | 13.86 | 13.98 | 13.61 | 13.84 | 2,341,943 | -0.02(-0.12%) |
May 13, 2009 | 13.97 | 14.20 | 13.79 | 13.86 | 3,795,629 | -0.24(-1.68%) |
May 12, 2009 | 14.04 | 14.16 | 13.92 | 14.09 | 2,745,099 | +0.11(+0.78%) |
May 11, 2009 | 14.05 | 14.21 | 13.96 | 13.98 | 2,467,101 | -0.22(-1.54%) |
May 08, 2009 | 14.09 | 14.43 | 14.07 | 14.20 | 3,950,122 | +0.22(+1.61%) |
May 07, 2009 | 14.12 | 14.12 | 13.88 | 13.98 | 2,340,423 | +0.10(+0.71%) |
May 06, 2009 | 13.96 | 13.97 | 13.70 | 13.88 | 2,950,199 | +0.09(+0.63%) |
May 05, 2009 | 14.02 | 14.02 | 13.56 | 13.79 | 3,016,183 | -0.12(-0.87%) |
May 04, 2009 | 13.75 | 13.95 | 13.75 | 13.92 | 2,950,920 | +0.12(+0.84%) |