Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.19 | 15.36 | 15.03 | 15.06 | 23,852,736 | -0.28(-1.81%) |
Jul 30, 2009 | 15.39 | 15.72 | 15.32 | 15.34 | 29,140,750 | -0.01(-0.07%) |
Jul 29, 2009 | 15.15 | 15.38 | 15.02 | 15.35 | 21,347,050 | +0.05(+0.33%) |
Jul 28, 2009 | 15.05 | 15.39 | 14.96 | 15.30 | 24,771,542 | +0.23(+1.53%) |
Jul 27, 2009 | 15.13 | 15.18 | 14.83 | 15.07 | 25,148,144 | +0.12(+0.80%) |
Jul 24, 2009 | 14.83 | 15.18 | 14.83 | 14.95 | 38,081,920 | -0.05(-0.33%) |
Jul 23, 2009 | 15.11 | 15.46 | 14.85 | 15.00 | 63,921,416 | +0.59(+4.09%) |
Jul 22, 2009 | 14.45 | 14.60 | 14.16 | 14.41 | 36,021,136 | -0.19(-1.30%) |
Jul 21, 2009 | 14.28 | 14.66 | 14.21 | 14.60 | 49,600,464 | +0.44(+3.11%) |
Jul 20, 2009 | 13.98 | 14.18 | 13.73 | 14.16 | 27,195,536 | +0.24(+1.72%) |
Jul 17, 2009 | 13.74 | 13.92 | 13.59 | 13.92 | 19,345,802 | +0.18(+1.31%) |
Jul 16, 2009 | 13.40 | 13.81 | 13.31 | 13.74 | 21,489,358 | +0.38(+2.84%) |
Jul 15, 2009 | 13.09 | 13.39 | 13.05 | 13.36 | 28,358,276 | +0.48(+3.73%) |
Jul 14, 2009 | 13.01 | 13.09 | 12.80 | 12.88 | 17,309,414 | -0.14(-1.08%) |
Jul 13, 2009 | 12.80 | 13.02 | 12.78 | 13.02 | 18,818,702 | +0.22(+1.72%) |
Jul 10, 2009 | 12.65 | 12.98 | 12.65 | 12.80 | 14,387,661 | +0.04(+0.31%) |
Jul 09, 2009 | 12.61 | 12.88 | 12.53 | 12.76 | 24,007,176 | +0.24(+1.92%) |
Jul 08, 2009 | 12.53 | 12.65 | 12.31 | 12.52 | 21,447,200 | +0.03(+0.24%) |
Jul 07, 2009 | 12.70 | 12.94 | 12.47 | 12.49 | 27,696,952 | -0.40(-3.10%) |
Jul 06, 2009 | 12.71 | 12.98 | 12.70 | 12.89 | 22,764,922 | +0.11(+0.86%) |
Jul 02, 2009 | 12.97 | 13.14 | 12.73 | 12.78 | 19,447,352 | -0.36(-2.74%) |
Jul 01, 2009 | 12.96 | 13.43 | 12.90 | 13.14 | 19,389,392 | +0.04(+0.31%) |
Jun 30, 2009 | 13.33 | 13.45 | 13.00 | 13.10 | 30,560,260 | -0.34(-2.53%) |
Jun 29, 2009 | 13.52 | 13.71 | 13.30 | 13.44 | 23,334,872 | -0.07(-0.52%) |
Jun 26, 2009 | 13.40 | 13.73 | 13.28 | 13.51 | 32,601,620 | +0.02(+0.15%) |
Jun 25, 2009 | 13.30 | 13.50 | 13.29 | 13.49 | 24,121,824 | +0.49(+3.77%) |
Jun 24, 2009 | 12.91 | 13.24 | 12.85 | 13.00 | 34,334,044 | +0.42(+3.34%) |
Jun 23, 2009 | 12.67 | 12.69 | 12.43 | 12.58 | 21,131,684 | -0.05(-0.40%) |
Jun 22, 2009 | 12.94 | 12.97 | 12.56 | 12.63 | 23,138,094 | -0.47(-3.59%) |
Jun 19, 2009 | 12.93 | 13.24 | 12.89 | 13.10 | 24,378,244 | +0.22(+1.71%) |
Jun 18, 2009 | 12.71 | 13.01 | 12.55 | 12.88 | 19,649,860 | +0.20(+1.58%) |
Jun 17, 2009 | 12.72 | 12.80 | 12.45 | 12.68 | 15,925,153 | +0.06(+0.48%) |
Jun 16, 2009 | 13.13 | 13.13 | 12.62 | 12.62 | 18,554,256 | -0.36(-2.77%) |
Jun 15, 2009 | 13.09 | 13.27 | 12.86 | 12.98 | 19,295,118 | -0.28(-2.11%) |
Jun 12, 2009 | 13.01 | 13.28 | 12.74 | 13.26 | 21,410,092 | +0.18(+1.38%) |
Jun 11, 2009 | 12.83 | 13.23 | 12.80 | 13.08 | 20,073,016 | +0.20(+1.55%) |
Jun 10, 2009 | 12.83 | 12.96 | 12.63 | 12.88 | 16,629,419 | +0.02(+0.16%) |
Jun 09, 2009 | 12.80 | 13.10 | 12.77 | 12.86 | 19,958,792 | +0.03(+0.23%) |
Jun 08, 2009 | 12.68 | 12.94 | 12.62 | 12.83 | 14,530,453 | -0.05(-0.39%) |
Jun 05, 2009 | 12.94 | 12.99 | 12.60 | 12.88 | 21,577,118 | +0.04(+0.31%) |
Jun 04, 2009 | 12.52 | 12.86 | 12.50 | 12.84 | 24,137,172 | +0.36(+2.88%) |
Jun 03, 2009 | 12.51 | 12.86 | 12.29 | 12.48 | 23,858,496 | +0.23(+1.88%) |
Jun 02, 2009 | 12.42 | 12.95 | 12.19 | 12.25 | 54,292,684 | -0.17(-1.37%) |
Jun 01, 2009 | 11.82 | 12.46 | 11.82 | 12.42 | 37,298,308 | +0.67(+5.70%) |
May 29, 2009 | 11.85 | 11.85 | 11.57 | 11.75 | 25,087,806 | -0.01(-0.09%) |
May 28, 2009 | 12.16 | 12.24 | 11.61 | 11.76 | 38,352,144 | -0.32(-2.65%) |
May 27, 2009 | 12.06 | 12.39 | 11.98 | 12.08 | 28,599,964 | +0.06(+0.50%) |
May 26, 2009 | 11.51 | 12.08 | 11.51 | 12.02 | 25,353,128 | +0.41(+3.53%) |
May 22, 2009 | 11.78 | 11.89 | 11.56 | 11.61 | 19,517,450 | -0.17(-1.44%) |
May 21, 2009 | 11.73 | 11.81 | 11.52 | 11.78 | 25,502,582 | -0.05(-0.42%) |
May 20, 2009 | 12.30 | 12.30 | 11.78 | 11.83 | 27,745,252 | -0.36(-2.95%) |
May 19, 2009 | 11.97 | 12.38 | 11.92 | 12.19 | 25,978,434 | +0.16(+1.33%) |
May 18, 2009 | 12.02 | 12.09 | 11.79 | 12.03 | 19,793,020 | +0.09(+0.75%) |
May 15, 2009 | 11.93 | 12.10 | 11.85 | 11.94 | 18,764,984 | +0.06(+0.51%) |
May 14, 2009 | 11.79 | 12.00 | 11.58 | 11.88 | 27,336,548 | +0.11(+0.93%) |
May 13, 2009 | 12.05 | 12.05 | 11.65 | 11.77 | 22,543,884 | -0.35(-2.89%) |
May 12, 2009 | 12.49 | 12.49 | 12.05 | 12.12 | 16,656,354 | -0.22(-1.78%) |
May 11, 2009 | 12.47 | 12.73 | 12.31 | 12.34 | 20,602,782 | -0.30(-2.37%) |
May 08, 2009 | 12.45 | 12.75 | 12.30 | 12.64 | 30,782,472 | +0.43(+3.48%) |
May 07, 2009 | 12.90 | 12.90 | 12.17 | 12.21 | 34,382,872 | -0.56(-4.42%) |
May 06, 2009 | 12.90 | 13.00 | 12.54 | 12.78 | 27,054,734 | -0.02(-0.16%) |
May 05, 2009 | 12.77 | 12.92 | 12.63 | 12.80 | 18,523,666 | -0.04(-0.31%) |
May 04, 2009 | 12.75 | 12.84 | 12.73 | 12.84 | 20,926,280 | +0.39(+3.13%) |