Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.48 | 14.73 | 14.37 | 14.70 | 13,442,085 | +0.14(+0.97%) |
Jul 30, 2009 | 14.45 | 14.75 | 14.41 | 14.56 | 11,278,118 | +0.33(+2.31%) |
Jul 29, 2009 | 14.40 | 14.45 | 14.03 | 14.23 | 13,592,785 | -0.50(-3.40%) |
Jul 28, 2009 | 14.63 | 14.80 | 14.48 | 14.73 | 12,587,664 | -0.08(-0.55%) |
Jul 27, 2009 | 14.70 | 14.85 | 14.54 | 14.81 | 11,897,924 | +0.16(+1.09%) |
Jul 24, 2009 | 14.44 | 14.67 | 14.36 | 14.65 | 9,538,189 | +0.16(+1.13%) |
Jul 23, 2009 | 13.98 | 14.52 | 13.94 | 14.49 | 12,013,641 | +0.48(+3.45%) |
Jul 22, 2009 | 13.91 | 14.24 | 13.90 | 14.01 | 15,229,252 | -0.15(-1.03%) |
Jul 21, 2009 | 14.22 | 14.32 | 13.93 | 14.15 | 11,692,229 | +0.11(+0.78%) |
Jul 20, 2009 | 13.98 | 14.13 | 13.78 | 14.04 | 11,936,797 | +0.25(+1.82%) |
Jul 17, 2009 | 13.72 | 13.91 | 13.58 | 13.79 | 14,823,278 | +0.05(+0.40%) |
Jul 16, 2009 | 13.62 | 13.80 | 13.42 | 13.74 | 15,413,391 | -0.05(-0.40%) |
Jul 15, 2009 | 13.67 | 13.83 | 13.61 | 13.79 | 17,922,982 | +0.38(+2.86%) |
Jul 14, 2009 | 13.36 | 13.50 | 13.20 | 13.41 | 13,269,493 | +0.20(+1.52%) |
Jul 13, 2009 | 12.86 | 13.24 | 12.79 | 13.21 | 14,930,948 | +0.30(+2.29%) |
Jul 10, 2009 | 12.82 | 13.00 | 12.64 | 12.91 | 13,435,234 | -0.16(-1.19%) |
Jul 09, 2009 | 12.93 | 13.21 | 12.83 | 13.07 | 11,356,785 | +0.29(+2.28%) |
Jul 08, 2009 | 12.92 | 13.11 | 12.53 | 12.78 | 16,849,278 | -0.09(-0.71%) |
Jul 07, 2009 | 13.06 | 13.21 | 12.83 | 12.87 | 14,838,054 | -0.24(-1.84%) |
Jul 06, 2009 | 12.84 | 13.13 | 12.54 | 13.11 | 21,621,590 | -0.11(-0.83%) |
Jul 02, 2009 | 13.52 | 13.58 | 13.13 | 13.22 | 15,289,337 | -0.59(-4.29%) |
Jul 01, 2009 | 13.91 | 14.08 | 13.78 | 13.81 | 11,093,604 | +0.08(+0.56%) |
Jun 30, 2009 | 13.71 | 13.90 | 13.51 | 13.73 | 16,853,212 | +0.15(+1.07%) |
Jun 29, 2009 | 13.57 | 13.74 | 13.43 | 13.59 | 16,850,746 | +0.13(+0.98%) |
Jun 26, 2009 | 13.38 | 13.52 | 13.27 | 13.46 | 13,740,372 | +0.03(+0.24%) |
Jun 25, 2009 | 13.22 | 13.52 | 13.21 | 13.42 | 16,090,687 | +0.13(+0.96%) |
Jun 24, 2009 | 13.26 | 13.50 | 13.19 | 13.30 | 13,304,090 | +0.14(+1.04%) |
Jun 23, 2009 | 13.25 | 13.35 | 12.94 | 13.16 | 16,645,077 | +0.05(+0.35%) |
Jun 22, 2009 | 13.73 | 13.76 | 13.03 | 13.11 | 19,767,432 | -0.85(-6.10%) |
Jun 19, 2009 | 14.29 | 14.31 | 13.82 | 13.97 | 17,645,846 | -0.10(-0.71%) |
Jun 18, 2009 | 14.07 | 14.18 | 13.90 | 14.07 | 11,678,678 | -0.02(-0.13%) |
Jun 17, 2009 | 14.19 | 14.24 | 13.84 | 14.08 | 13,330,225 | -0.23(-1.59%) |
Jun 16, 2009 | 14.52 | 14.63 | 14.24 | 14.31 | 13,287,224 | +0.13(+0.90%) |
Jun 15, 2009 | 14.53 | 14.59 | 14.15 | 14.19 | 11,808,290 | -0.59(-4.01%) |
Jun 12, 2009 | 14.67 | 14.82 | 14.55 | 14.78 | 12,392,749 | -0.19(-1.28%) |
Jun 11, 2009 | 14.90 | 15.21 | 14.76 | 14.97 | 15,809,999 | +0.07(+0.46%) |
Jun 10, 2009 | 15.11 | 15.13 | 14.65 | 14.90 | 12,682,063 | -0.02(-0.12%) |
Jun 09, 2009 | 14.91 | 14.98 | 14.65 | 14.92 | 13,112,497 | +0.13(+0.86%) |
Jun 08, 2009 | 14.62 | 14.96 | 14.44 | 14.79 | 18,315,358 | +0.34(+2.37%) |
Jun 05, 2009 | 14.56 | 14.62 | 13.98 | 14.45 | 21,246,038 | +0.05(+0.38%) |
Jun 04, 2009 | 14.21 | 14.56 | 14.18 | 14.39 | 17,797,186 | +0.27(+1.90%) |
Jun 03, 2009 | 14.92 | 14.92 | 13.91 | 14.13 | 23,409,080 | -1.10(-7.24%) |
Jun 02, 2009 | 15.12 | 15.31 | 14.93 | 15.23 | 16,139,748 | +0.04(+0.27%) |
Jun 01, 2009 | 14.79 | 15.29 | 14.76 | 15.19 | 16,617,136 | +0.66(+4.52%) |
May 29, 2009 | 14.38 | 14.55 | 14.20 | 14.53 | 17,355,272 | +0.40(+2.81%) |
May 28, 2009 | 13.55 | 14.26 | 13.50 | 14.13 | 18,260,466 | +0.81(+6.05%) |
May 27, 2009 | 13.68 | 13.77 | 13.29 | 13.33 | 18,195,774 | -0.33(-2.44%) |
May 26, 2009 | 13.26 | 13.70 | 13.18 | 13.66 | 17,421,326 | +0.25(+1.83%) |
May 22, 2009 | 13.52 | 13.67 | 13.40 | 13.41 | 10,678,129 | +0.01(+0.07%) |
May 21, 2009 | 13.62 | 13.67 | 13.24 | 13.41 | 13,012,159 | -0.44(-3.19%) |
May 20, 2009 | 13.74 | 14.12 | 13.70 | 13.85 | 20,050,460 | +0.31(+2.29%) |
May 19, 2009 | 13.76 | 13.84 | 13.50 | 13.54 | 15,363,665 | -0.04(-0.30%) |
May 18, 2009 | 13.28 | 13.71 | 13.24 | 13.58 | 15,422,335 | +0.53(+4.05%) |
May 15, 2009 | 13.23 | 13.37 | 12.94 | 13.05 | 15,430,523 | -0.21(-1.58%) |
May 14, 2009 | 13.09 | 13.44 | 12.83 | 13.26 | 17,077,670 | +0.02(+0.17%) |
May 13, 2009 | 13.84 | 13.84 | 13.12 | 13.24 | 20,514,504 | -0.85(-6.05%) |
May 12, 2009 | 14.62 | 14.62 | 13.84 | 14.09 | 15,565,808 | -0.03(-0.19%) |
May 11, 2009 | 14.59 | 14.59 | 14.05 | 14.12 | 17,290,696 | -0.72(-4.88%) |
May 08, 2009 | 14.43 | 14.92 | 14.39 | 14.84 | 18,613,758 | +0.41(+2.84%) |
May 07, 2009 | 15.27 | 15.32 | 14.22 | 14.43 | 22,001,002 | -0.50(-3.33%) |
May 06, 2009 | 14.39 | 15.07 | 14.33 | 14.93 | 19,783,342 | +0.78(+5.54%) |
May 05, 2009 | 14.35 | 14.36 | 13.97 | 14.14 | 12,011,478 | -0.14(-0.96%) |
May 04, 2009 | 14.21 | 14.30 | 14.13 | 14.28 | 19,339,466 | +0.22(+1.59%) |