Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.23 | 13.42 | 13.19 | 13.22 | 4,422,807 | -0.01(-0.06%) |
Jul 30, 2009 | 13.31 | 13.46 | 12.86 | 13.23 | 5,697,046 | +0.06(+0.47%) |
Jul 29, 2009 | 13.61 | 13.70 | 13.05 | 13.17 | 3,507,805 | -0.46(-3.36%) |
Jul 28, 2009 | 14.14 | 14.70 | 13.32 | 13.63 | 7,723,192 | -1.87(-12.05%) |
Jul 27, 2009 | 15.76 | 15.78 | 15.46 | 15.50 | 1,363,882 | -0.20(-1.28%) |
Jul 24, 2009 | 15.31 | 15.72 | 15.27 | 15.70 | 1,350 | +0.31(+2.02%) |
Jul 23, 2009 | 15.02 | 15.41 | 14.97 | 15.39 | 1,337,914 | +0.32(+2.12%) |
Jul 22, 2009 | 15.00 | 15.31 | 14.95 | 15.07 | 1,090,974 | +0.00(+0.00%) |
Jul 21, 2009 | 15.04 | 15.12 | 14.93 | 15.07 | 1,329,046 | +0.24(+1.63%) |
Jul 20, 2009 | 14.68 | 14.92 | 14.61 | 14.83 | 1,329,000 | +0.28(+1.94%) |
Jul 17, 2009 | 14.40 | 14.56 | 14.27 | 14.54 | 978,687 | +0.10(+0.68%) |
Jul 16, 2009 | 14.23 | 14.52 | 14.17 | 14.45 | 1,037,250 | +0.13(+0.94%) |
Jul 15, 2009 | 14.05 | 14.33 | 14.05 | 14.31 | 985,193 | +0.34(+2.40%) |
Jul 14, 2009 | 13.77 | 13.98 | 13.65 | 13.98 | 1,452,567 | +0.20(+1.48%) |
Jul 13, 2009 | 13.43 | 13.77 | 13.42 | 13.77 | 1,179,292 | +0.35(+2.59%) |
Jul 10, 2009 | 13.28 | 13.53 | 13.28 | 13.43 | 1,249,885 | +0.04(+0.30%) |
Jul 09, 2009 | 13.56 | 13.60 | 13.37 | 13.38 | 1,213,267 | -0.09(-0.67%) |
Jul 08, 2009 | 13.56 | 13.62 | 13.24 | 13.47 | 1,539,189 | -0.10(-0.72%) |
Jul 07, 2009 | 13.98 | 14.01 | 13.56 | 13.57 | 1,483,789 | -0.38(-2.70%) |
Jul 06, 2009 | 13.88 | 13.96 | 13.73 | 13.95 | 1,098,929 | +0.03(+0.23%) |
Jul 02, 2009 | 14.33 | 14.33 | 13.92 | 13.92 | 1,535,120 | -0.58(-3.98%) |
Jul 01, 2009 | 14.27 | 14.57 | 14.27 | 14.49 | 1,856,584 | +0.36(+2.54%) |
Jun 30, 2009 | 14.23 | 14.36 | 14.08 | 14.13 | 2,548,935 | -0.02(-0.17%) |
Jun 29, 2009 | 14.15 | 14.27 | 14.01 | 14.16 | 1,149,699 | +0.09(+0.67%) |
Jun 26, 2009 | 14.13 | 14.24 | 13.97 | 14.06 | 1,147,485 | -0.10(-0.72%) |
Jun 25, 2009 | 14.02 | 14.26 | 13.98 | 14.16 | 1,431,644 | +0.41(+2.97%) |
Jun 24, 2009 | 13.54 | 13.98 | 13.54 | 13.76 | 1,252,510 | +0.36(+2.65%) |
Jun 23, 2009 | 13.38 | 13.58 | 13.28 | 13.40 | 1,728,529 | -0.11(-0.82%) |
Jun 22, 2009 | 13.81 | 13.81 | 13.50 | 13.51 | 1,130,359 | -0.40(-2.88%) |
Jun 19, 2009 | 13.98 | 14.03 | 13.81 | 13.91 | 1,421,920 | +0.02(+0.12%) |
Jun 18, 2009 | 14.03 | 14.03 | 13.80 | 13.90 | 1,467,410 | -0.10(-0.73%) |
Jun 17, 2009 | 13.93 | 14.19 | 13.87 | 14.00 | 2,544,065 | +0.12(+0.88%) |
Jun 16, 2009 | 14.01 | 14.35 | 13.83 | 13.87 | 1,860,477 | -0.13(-0.93%) |
Jun 15, 2009 | 14.26 | 14.28 | 13.80 | 14.01 | 1,790,709 | -0.38(-2.61%) |
Jun 12, 2009 | 14.20 | 14.39 | 14.07 | 14.38 | 1,338,401 | -0.06(-0.42%) |
Jun 11, 2009 | 14.38 | 14.54 | 14.27 | 14.44 | 1,227,995 | +0.04(+0.26%) |
Jun 10, 2009 | 14.32 | 14.43 | 14.11 | 14.41 | 1,844,546 | +0.15(+1.03%) |
Jun 09, 2009 | 13.96 | 14.29 | 13.95 | 14.26 | 1,859,892 | +0.35(+2.53%) |
Jun 08, 2009 | 13.93 | 14.05 | 13.72 | 13.91 | 1,721,697 | -0.22(-1.59%) |
Jun 05, 2009 | 13.92 | 14.24 | 13.83 | 14.13 | 2,028,113 | +0.24(+1.74%) |
Jun 04, 2009 | 13.52 | 13.90 | 13.48 | 13.89 | 1,679,124 | +0.29(+2.13%) |
Jun 03, 2009 | 13.47 | 13.71 | 13.46 | 13.60 | 2,182,859 | -0.01(-0.06%) |
Jun 02, 2009 | 13.54 | 13.70 | 13.48 | 13.61 | 1,515,934 | +0.02(+0.15%) |
Jun 01, 2009 | 12.99 | 13.62 | 12.92 | 13.59 | 1,422,708 | +0.74(+5.72%) |
May 29, 2009 | 12.77 | 12.85 | 12.59 | 12.85 | 1,413,637 | +0.17(+1.32%) |
May 28, 2009 | 12.66 | 12.80 | 12.30 | 12.69 | 2,202,588 | +0.09(+0.68%) |
May 27, 2009 | 12.97 | 13.07 | 12.58 | 12.60 | 2,240,862 | -0.38(-2.96%) |
May 26, 2009 | 12.21 | 13.03 | 12.21 | 12.98 | 1,980,071 | +0.63(+5.13%) |
May 22, 2009 | 12.26 | 12.54 | 12.11 | 12.35 | 1,829,583 | +0.12(+1.00%) |
May 21, 2009 | 12.46 | 12.53 | 12.12 | 12.23 | 1,343,747 | -0.43(-3.39%) |
May 20, 2009 | 12.51 | 12.86 | 12.51 | 12.66 | 3,125,692 | +0.20(+1.64%) |
May 19, 2009 | 12.22 | 12.56 | 12.12 | 12.45 | 2,045,767 | +0.11(+0.93%) |
May 18, 2009 | 12.34 | 12.44 | 12.15 | 12.34 | 2,164,405 | +0.08(+0.67%) |
May 15, 2009 | 12.20 | 12.48 | 12.11 | 12.26 | 1,595,167 | -0.05(-0.43%) |
May 14, 2009 | 12.28 | 12.50 | 12.21 | 12.31 | 1,445,116 | +0.01(+0.07%) |
May 13, 2009 | 12.55 | 12.65 | 12.24 | 12.30 | 1,650,518 | -0.49(-3.83%) |
May 12, 2009 | 13.02 | 13.07 | 12.67 | 12.79 | 1,919,692 | -0.17(-1.32%) |
May 11, 2009 | 13.30 | 13.34 | 12.94 | 12.96 | 2,687,047 | -0.55(-4.08%) |
May 08, 2009 | 13.49 | 13.66 | 13.08 | 13.52 | 2,451,630 | +0.14(+1.04%) |
May 07, 2009 | 13.40 | 13.58 | 13.12 | 13.38 | 2,126,945 | +0.11(+0.83%) |
May 06, 2009 | 13.27 | 13.31 | 12.97 | 13.27 | 1,617,813 | +0.14(+1.06%) |
May 05, 2009 | 13.27 | 13.33 | 12.96 | 13.13 | 1,617,952 | -0.14(-1.05%) |
May 04, 2009 | 13.23 | 13.28 | 13.04 | 13.27 | 1,676,513 | +0.18(+1.37%) |