Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.63 | 15.83 | 15.53 | 15.76 | 5,419,086 | +0.15(+0.93%) |
Jul 30, 2009 | 15.57 | 15.86 | 15.55 | 15.61 | 5,052,503 | +0.17(+1.07%) |
Jul 29, 2009 | 15.36 | 15.59 | 15.29 | 15.45 | 4,783,920 | +0.03(+0.22%) |
Jul 28, 2009 | 15.41 | 15.52 | 15.32 | 15.41 | 4,657,849 | -0.02(-0.13%) |
Jul 27, 2009 | 15.36 | 15.49 | 15.27 | 15.43 | 4,731,436 | +0.15(+1.00%) |
Jul 24, 2009 | 14.98 | 15.36 | 14.98 | 15.28 | 1,960 | +0.26(+1.72%) |
Jul 23, 2009 | 15.31 | 15.37 | 15.00 | 15.02 | 10,745,718 | -0.31(-2.03%) |
Jul 22, 2009 | 15.25 | 15.49 | 15.19 | 15.33 | 4,377,127 | +0.07(+0.48%) |
Jul 21, 2009 | 15.35 | 15.39 | 15.11 | 15.26 | 6,815,029 | -0.02(-0.13%) |
Jul 20, 2009 | 15.29 | 15.29 | 15.05 | 15.28 | 5,477,815 | +0.09(+0.57%) |
Jul 17, 2009 | 15.19 | 15.23 | 15.04 | 15.19 | 7,330,705 | +0.01(+0.04%) |
Jul 16, 2009 | 15.08 | 15.22 | 15.03 | 15.19 | 5,793,337 | +0.03(+0.17%) |
Jul 15, 2009 | 14.67 | 15.17 | 14.58 | 15.16 | 8,916,219 | +0.60(+4.15%) |
Jul 14, 2009 | 14.58 | 14.58 | 14.34 | 14.56 | 5,344,228 | -0.02(-0.14%) |
Jul 13, 2009 | 14.31 | 14.59 | 14.27 | 14.58 | 4,922,304 | +0.31(+2.18%) |
Jul 10, 2009 | 14.42 | 14.51 | 14.19 | 14.27 | 5,245,589 | -0.21(-1.42%) |
Jul 09, 2009 | 14.48 | 14.56 | 14.32 | 14.47 | 5,728,948 | +0.07(+0.46%) |
Jul 08, 2009 | 14.45 | 14.50 | 14.29 | 14.40 | 9,255,698 | +0.03(+0.23%) |
Jul 07, 2009 | 14.69 | 14.78 | 14.37 | 14.37 | 6,099,439 | -0.34(-2.34%) |
Jul 06, 2009 | 14.50 | 14.76 | 14.49 | 14.72 | 5,442,093 | +0.26(+1.79%) |
Jul 02, 2009 | 14.85 | 14.96 | 14.46 | 14.46 | 5,206,518 | -0.53(-3.54%) |
Jul 01, 2009 | 14.95 | 15.09 | 14.79 | 14.99 | 5,879,943 | +0.08(+0.53%) |
Jun 30, 2009 | 15.00 | 15.08 | 14.78 | 14.91 | 4,971,159 | -0.15(-1.01%) |
Jun 29, 2009 | 15.29 | 15.29 | 14.98 | 15.06 | 4,867,975 | -0.18(-1.18%) |
Jun 26, 2009 | 15.33 | 15.36 | 15.05 | 15.24 | 4,400,477 | -0.10(-0.65%) |
Jun 25, 2009 | 15.09 | 15.38 | 15.09 | 15.34 | 5,086,112 | +0.12(+0.78%) |
Jun 24, 2009 | 15.17 | 15.33 | 15.00 | 15.22 | 5,930,089 | +0.13(+0.83%) |
Jun 23, 2009 | 15.55 | 15.66 | 15.05 | 15.09 | 7,828,487 | -0.44(-2.82%) |
Jun 22, 2009 | 15.61 | 15.69 | 15.48 | 15.53 | 4,556,443 | -0.17(-1.10%) |
Jun 19, 2009 | 15.81 | 15.85 | 15.64 | 15.70 | 5,734,548 | +0.01(+0.08%) |
Jun 18, 2009 | 15.47 | 15.78 | 15.41 | 15.69 | 4,219,096 | +0.25(+1.59%) |
Jun 17, 2009 | 15.15 | 15.55 | 15.12 | 15.45 | 5,611,918 | +0.32(+2.10%) |
Jun 16, 2009 | 15.21 | 15.25 | 14.99 | 15.13 | 6,286,164 | -0.33(-2.17%) |
Jun 15, 2009 | 15.74 | 15.74 | 15.10 | 15.46 | 7,614,759 | -0.41(-2.61%) |
Jun 12, 2009 | 15.67 | 15.88 | 15.53 | 15.88 | 4,126,819 | +0.16(+1.01%) |
Jun 11, 2009 | 15.55 | 15.90 | 15.55 | 15.72 | 6,530,538 | +0.15(+0.98%) |
Jun 10, 2009 | 15.85 | 15.99 | 15.44 | 15.57 | 7,249,085 | -0.23(-1.47%) |
Jun 09, 2009 | 15.74 | 15.86 | 15.63 | 15.80 | 4,379,309 | +0.07(+0.46%) |
Jun 08, 2009 | 15.66 | 15.88 | 15.53 | 15.72 | 6,980,109 | -0.14(-0.88%) |
Jun 05, 2009 | 16.16 | 16.24 | 15.82 | 15.86 | 5,224,223 | -0.15(-0.91%) |
Jun 04, 2009 | 16.07 | 16.17 | 15.91 | 16.01 | 4,487,352 | -0.14(-0.86%) |
Jun 03, 2009 | 16.12 | 16.25 | 16.05 | 16.15 | 3,680,891 | -0.05(-0.33%) |
Jun 02, 2009 | 16.28 | 16.47 | 16.11 | 16.20 | 8,433,592 | -0.08(-0.49%) |
Jun 01, 2009 | 16.06 | 16.33 | 15.90 | 16.28 | 6,273,557 | +0.39(+2.46%) |
May 29, 2009 | 15.82 | 15.92 | 15.63 | 15.89 | 5,045,371 | +0.15(+0.93%) |
May 28, 2009 | 15.88 | 15.94 | 15.51 | 15.74 | 5,554,948 | -0.02(-0.13%) |
May 27, 2009 | 15.70 | 16.02 | 15.70 | 15.76 | 5,731,353 | +0.11(+0.68%) |
May 26, 2009 | 15.43 | 15.80 | 15.22 | 15.66 | 5,649,341 | +0.22(+1.42%) |
May 22, 2009 | 15.39 | 15.58 | 15.27 | 15.44 | 2,925,208 | +0.11(+0.74%) |
May 21, 2009 | 15.48 | 15.48 | 15.18 | 15.33 | 4,634,683 | -0.31(-1.95%) |
May 20, 2009 | 15.55 | 15.82 | 15.55 | 15.63 | 5,015,813 | +0.13(+0.86%) |
May 19, 2009 | 15.49 | 15.53 | 15.39 | 15.50 | 6,744,834 | +0.06(+0.39%) |
May 18, 2009 | 15.27 | 15.45 | 15.02 | 15.44 | 7,372,401 | +0.31(+2.02%) |
May 15, 2009 | 15.17 | 15.36 | 15.05 | 15.13 | 4,638,216 | -0.03(-0.22%) |
May 14, 2009 | 15.39 | 15.43 | 15.09 | 15.17 | 6,003,798 | -0.14(-0.91%) |
May 13, 2009 | 15.28 | 15.59 | 15.25 | 15.31 | 5,438,656 | -0.21(-1.37%) |
May 12, 2009 | 15.59 | 15.70 | 15.42 | 15.52 | 6,909,503 | -0.06(-0.38%) |
May 11, 2009 | 15.49 | 15.76 | 15.25 | 15.58 | 5,797,221 | -0.07(-0.47%) |
May 08, 2009 | 15.82 | 15.82 | 15.54 | 15.65 | 5,949,475 | +0.09(+0.60%) |
May 07, 2009 | 15.82 | 16.04 | 15.55 | 15.56 | 5,414,580 | -0.25(-1.59%) |
May 06, 2009 | 15.61 | 15.84 | 15.49 | 15.81 | 7,171,797 | +0.37(+2.40%) |
May 05, 2009 | 15.48 | 15.73 | 15.36 | 15.44 | 8,383,057 | -0.09(-0.56%) |
May 04, 2009 | 16.25 | 16.37 | 15.19 | 15.53 | 12,954,373 | -0.62(-3.86%) |