Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.12 | 15.66 | 15.02 | 15.58 | 3,177,182 | +0.48(+3.20%) |
Jul 30, 2009 | 15.03 | 15.36 | 14.86 | 15.10 | 1,762,048 | +0.32(+2.18%) |
Jul 29, 2009 | 14.94 | 15.27 | 14.63 | 14.78 | 2,007,421 | -0.33(-2.18%) |
Jul 28, 2009 | 14.62 | 15.20 | 14.50 | 15.11 | 1,950,142 | +0.32(+2.18%) |
Jul 27, 2009 | 14.53 | 14.83 | 14.28 | 14.79 | 1,816,260 | +0.06(+0.44%) |
Jul 24, 2009 | 14.69 | 15.10 | 14.24 | 14.72 | 5,816,983 | -0.65(-4.24%) |
Jul 23, 2009 | 14.70 | 15.49 | 14.51 | 15.37 | 4,480,695 | +0.60(+4.08%) |
Jul 22, 2009 | 14.20 | 15.10 | 14.17 | 14.77 | 4,347,035 | +0.43(+2.97%) |
Jul 21, 2009 | 14.44 | 14.44 | 14.02 | 14.34 | 2,310,503 | +0.13(+0.91%) |
Jul 20, 2009 | 14.14 | 14.32 | 13.94 | 14.21 | 2,338,931 | +0.10(+0.74%) |
Jul 17, 2009 | 14.21 | 14.22 | 13.86 | 14.11 | 1,929,337 | -0.15(-1.07%) |
Jul 16, 2009 | 14.25 | 14.33 | 13.80 | 14.26 | 2,711,637 | +0.16(+1.14%) |
Jul 15, 2009 | 13.96 | 14.12 | 13.51 | 14.10 | 2,393,748 | +0.35(+2.51%) |
Jul 14, 2009 | 13.62 | 13.80 | 13.31 | 13.76 | 1,262,596 | +0.21(+1.54%) |
Jul 13, 2009 | 13.28 | 13.55 | 12.90 | 13.55 | 1,800,144 | +0.19(+1.45%) |
Jul 10, 2009 | 13.19 | 13.82 | 13.07 | 13.35 | 2,013,763 | +0.16(+1.22%) |
Jul 09, 2009 | 13.09 | 13.30 | 12.72 | 13.19 | 1,537,607 | +0.23(+1.80%) |
Jul 08, 2009 | 12.89 | 13.24 | 12.62 | 12.96 | 2,177,556 | +0.06(+0.50%) |
Jul 07, 2009 | 13.30 | 13.43 | 12.84 | 12.89 | 1,985,488 | -0.46(-3.43%) |
Jul 06, 2009 | 13.45 | 13.58 | 13.01 | 13.35 | 2,054,549 | -0.24(-1.77%) |
Jul 02, 2009 | 14.02 | 14.06 | 13.52 | 13.59 | 2,327,688 | -0.76(-5.27%) |
Jul 01, 2009 | 14.11 | 14.41 | 13.93 | 14.35 | 2,827,123 | +0.43(+3.12%) |
Jun 30, 2009 | 13.30 | 14.08 | 13.30 | 13.92 | 4,557,263 | +0.67(+5.04%) |
Jun 29, 2009 | 13.18 | 13.62 | 12.92 | 13.25 | 1,775,381 | +0.04(+0.30%) |
Jun 26, 2009 | 13.03 | 13.31 | 12.89 | 13.21 | 2,537,335 | +0.10(+0.74%) |
Jun 25, 2009 | 13.11 | 13.35 | 12.61 | 13.11 | 2,098,341 | +0.39(+3.10%) |
Jun 24, 2009 | 12.73 | 12.95 | 12.54 | 12.72 | 2,550,244 | +0.10(+0.83%) |
Jun 23, 2009 | 13.27 | 13.47 | 12.59 | 12.61 | 3,026,738 | -0.64(-4.85%) |
Jun 22, 2009 | 13.96 | 14.09 | 13.22 | 13.26 | 3,191,018 | -0.89(-6.31%) |
Jun 19, 2009 | 14.20 | 14.58 | 13.96 | 14.15 | 2,586,324 | +0.21(+1.50%) |
Jun 18, 2009 | 13.65 | 14.07 | 13.63 | 13.94 | 2,596,560 | +0.26(+1.88%) |
Jun 17, 2009 | 13.26 | 13.95 | 13.11 | 13.68 | 3,940,102 | +0.49(+3.72%) |
Jun 16, 2009 | 13.30 | 13.59 | 12.72 | 13.19 | 4,982,566 | +0.09(+0.68%) |
Jun 15, 2009 | 13.08 | 13.24 | 12.67 | 13.10 | 2,325,561 | -0.16(-1.21%) |
Jun 12, 2009 | 13.50 | 13.55 | 12.81 | 13.26 | 2,612,301 | +0.47(+3.71%) |
Jun 11, 2009 | 13.43 | 13.50 | 12.76 | 12.79 | 1,935,600 | -0.62(-4.62%) |
Jun 10, 2009 | 14.13 | 14.13 | 13.14 | 13.41 | 4,671,173 | -0.33(-2.40%) |
Jun 09, 2009 | 14.04 | 14.16 | 13.66 | 13.74 | 2,303,326 | -0.21(-1.50%) |
Jun 08, 2009 | 13.87 | 14.06 | 13.51 | 13.95 | 2,357,425 | -0.18(-1.31%) |
Jun 05, 2009 | 14.21 | 14.40 | 13.80 | 14.13 | 2,224,426 | -0.01(-0.06%) |
Jun 04, 2009 | 14.43 | 14.44 | 13.92 | 14.14 | 1,891,094 | -0.10(-0.73%) |
Jun 03, 2009 | 13.88 | 14.40 | 13.68 | 14.25 | 2,973,650 | +0.17(+1.20%) |
Jun 02, 2009 | 14.08 | 14.17 | 13.61 | 14.08 | 2,034,587 | -0.04(-0.28%) |
Jun 01, 2009 | 13.74 | 14.52 | 13.72 | 14.12 | 3,034,731 | +0.39(+2.87%) |
May 29, 2009 | 13.68 | 13.78 | 13.13 | 13.72 | 2,687,458 | +0.68(+5.18%) |
May 28, 2009 | 13.09 | 13.42 | 12.65 | 13.05 | 2,000,771 | +0.14(+1.12%) |
May 27, 2009 | 12.94 | 13.37 | 12.67 | 12.90 | 2,137,893 | -0.09(-0.68%) |
May 26, 2009 | 12.10 | 13.11 | 12.10 | 12.99 | 1,952,192 | +0.80(+6.53%) |
May 22, 2009 | 12.48 | 12.48 | 12.07 | 12.20 | 1,726,963 | -0.27(-2.19%) |
May 21, 2009 | 12.65 | 12.85 | 12.29 | 12.47 | 1,906,206 | -0.31(-2.45%) |
May 20, 2009 | 13.10 | 13.67 | 12.67 | 12.78 | 2,909,916 | -0.16(-1.24%) |
May 19, 2009 | 12.78 | 13.18 | 12.61 | 12.94 | 2,081,426 | +0.01(+0.06%) |
May 18, 2009 | 12.32 | 12.96 | 12.24 | 12.94 | 2,682,757 | +0.80(+6.56%) |
May 15, 2009 | 12.33 | 12.57 | 12.02 | 12.14 | 2,481,355 | -0.17(-1.37%) |
May 14, 2009 | 11.58 | 12.50 | 11.52 | 12.31 | 4,269,698 | +0.93(+8.13%) |
May 13, 2009 | 11.91 | 12.04 | 11.33 | 11.38 | 2,418,491 | -0.73(-6.04%) |
May 12, 2009 | 12.95 | 12.95 | 11.73 | 12.11 | 2,975,956 | -0.64(-4.98%) |
May 11, 2009 | 12.97 | 13.05 | 12.50 | 12.75 | 2,709,778 | -0.34(-2.58%) |
May 08, 2009 | 13.37 | 13.81 | 12.67 | 13.09 | 2,764,551 | -0.17(-1.27%) |
May 07, 2009 | 14.31 | 14.48 | 13.16 | 13.26 | 3,732,167 | -0.79(-5.62%) |
May 06, 2009 | 14.60 | 14.66 | 13.91 | 14.05 | 2,094,097 | -0.39(-2.72%) |
May 05, 2009 | 14.21 | 14.52 | 13.98 | 14.44 | 2,446,979 | +0.16(+1.13%) |
May 04, 2009 | 14.10 | 14.43 | 13.47 | 14.28 | 2,046,976 | +0.66(+4.84%) |