Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.98 | 14.32 | 13.83 | 14.14 | 5,527,214 | +0.27(+1.96%) |
Jul 30, 2009 | 13.45 | 14.01 | 13.45 | 13.86 | 7,365,975 | +0.56(+4.23%) |
Jul 29, 2009 | 13.12 | 13.32 | 13.02 | 13.30 | 3,399,718 | -0.02(-0.13%) |
Jul 28, 2009 | 13.14 | 13.41 | 13.14 | 13.32 | 4,281,891 | +0.10(+0.77%) |
Jul 27, 2009 | 13.28 | 13.32 | 13.02 | 13.22 | 8,063,509 | -0.09(-0.70%) |
Jul 24, 2009 | 13.34 | 13.58 | 13.23 | 13.31 | 9,300,850 | -0.13(-0.97%) |
Jul 23, 2009 | 13.28 | 13.68 | 13.19 | 13.44 | 6,497,061 | +0.21(+1.55%) |
Jul 22, 2009 | 13.18 | 13.47 | 13.09 | 13.23 | 3,920,160 | -0.01(-0.04%) |
Jul 21, 2009 | 13.29 | 13.43 | 13.15 | 13.24 | 10,618,890 | +0.28(+2.19%) |
Jul 20, 2009 | 12.72 | 13.04 | 12.72 | 12.96 | 8,837,707 | +0.29(+2.26%) |
Jul 17, 2009 | 12.60 | 12.82 | 12.51 | 12.67 | 6,667,793 | +0.03(+0.21%) |
Jul 16, 2009 | 12.35 | 12.69 | 12.26 | 12.64 | 10,068,982 | +0.23(+1.87%) |
Jul 15, 2009 | 12.03 | 12.46 | 12.01 | 12.41 | 9,837,773 | +0.52(+4.41%) |
Jul 14, 2009 | 11.72 | 11.92 | 11.69 | 11.89 | 10,205,637 | +0.35(+3.07%) |
Jul 13, 2009 | 11.38 | 11.55 | 11.16 | 11.53 | 8,320,765 | +0.20(+1.74%) |
Jul 10, 2009 | 11.17 | 11.44 | 11.09 | 11.34 | 4,191,575 | +0.15(+1.37%) |
Jul 09, 2009 | 11.28 | 11.37 | 11.08 | 11.18 | 5,782,956 | -0.06(-0.57%) |
Jul 08, 2009 | 11.37 | 11.48 | 10.99 | 11.25 | 6,984,187 | -0.05(-0.44%) |
Jul 07, 2009 | 11.92 | 12.08 | 11.27 | 11.30 | 9,671,513 | -0.78(-6.46%) |
Jul 06, 2009 | 12.00 | 12.08 | 11.74 | 12.08 | 4,782,431 | -0.05(-0.45%) |
Jul 02, 2009 | 12.41 | 12.51 | 12.07 | 12.13 | 3,607,033 | -0.38(-3.06%) |
Jul 01, 2009 | 12.53 | 12.77 | 12.50 | 12.51 | 1,833,311 | +0.06(+0.51%) |
Jun 30, 2009 | 12.56 | 12.70 | 12.30 | 12.45 | 4,469,233 | -0.10(-0.79%) |
Jun 29, 2009 | 12.57 | 12.76 | 12.44 | 12.55 | 3,359,357 | -0.08(-0.62%) |
Jun 26, 2009 | 12.48 | 12.78 | 12.29 | 12.63 | 5,117,308 | +0.11(+0.90%) |
Jun 25, 2009 | 12.36 | 12.54 | 12.31 | 12.51 | 5,028,472 | +0.43(+3.52%) |
Jun 24, 2009 | 11.97 | 12.35 | 11.97 | 12.09 | 6,535,869 | +0.35(+2.99%) |
Jun 23, 2009 | 11.87 | 12.03 | 11.47 | 11.74 | 6,990,264 | -0.14(-1.20%) |
Jun 22, 2009 | 12.29 | 12.29 | 11.88 | 11.88 | 5,460,450 | -0.55(-4.45%) |
Jun 19, 2009 | 12.19 | 12.49 | 12.19 | 12.43 | 4,985,440 | +0.30(+2.44%) |
Jun 18, 2009 | 12.20 | 12.30 | 11.97 | 12.14 | 5,074,573 | -0.10(-0.85%) |
Jun 17, 2009 | 12.24 | 12.37 | 12.08 | 12.24 | 5,731,089 | -0.03(-0.28%) |
Jun 16, 2009 | 12.28 | 12.53 | 12.23 | 12.28 | 8,366,410 | +0.10(+0.78%) |
Jun 15, 2009 | 12.38 | 12.48 | 11.98 | 12.18 | 4,910,583 | -0.47(-3.73%) |
Jun 12, 2009 | 12.36 | 12.70 | 12.30 | 12.65 | 5,067,140 | +0.11(+0.85%) |
Jun 11, 2009 | 12.70 | 12.81 | 12.42 | 12.54 | 5,509,473 | -0.11(-0.89%) |
Jun 10, 2009 | 12.84 | 12.92 | 12.45 | 12.66 | 4,825,833 | -0.15(-1.18%) |
Jun 09, 2009 | 12.81 | 13.03 | 12.72 | 12.81 | 4,710,408 | +0.09(+0.68%) |
Jun 08, 2009 | 12.72 | 12.81 | 12.52 | 12.72 | 5,161,780 | +0.10(+0.80%) |
Jun 05, 2009 | 12.73 | 12.85 | 12.50 | 12.62 | 5,281,646 | -0.15(-1.18%) |
Jun 04, 2009 | 12.59 | 12.80 | 12.40 | 12.77 | 5,191,130 | +0.30(+2.42%) |
Jun 03, 2009 | 12.81 | 12.81 | 12.29 | 12.47 | 5,910,349 | -0.49(-3.80%) |
Jun 02, 2009 | 12.94 | 13.16 | 12.73 | 12.96 | 6,401,613 | +0.10(+0.81%) |
Jun 01, 2009 | 12.61 | 12.99 | 12.54 | 12.86 | 6,756,184 | +0.26(+2.09%) |
May 29, 2009 | 12.26 | 12.65 | 12.26 | 12.59 | 7,173,168 | +0.38(+3.08%) |
May 28, 2009 | 12.13 | 12.28 | 11.87 | 12.22 | 4,621,624 | +0.16(+1.30%) |
May 27, 2009 | 12.37 | 12.52 | 11.99 | 12.06 | 5,150,333 | -0.34(-2.71%) |
May 26, 2009 | 11.88 | 12.54 | 11.75 | 12.40 | 8,861,846 | +0.40(+3.36%) |
May 22, 2009 | 11.81 | 12.08 | 11.74 | 11.99 | 6,542,057 | +0.34(+2.88%) |
May 21, 2009 | 11.93 | 11.93 | 11.55 | 11.66 | 5,857,402 | -0.36(-3.01%) |
May 20, 2009 | 11.84 | 12.42 | 11.84 | 12.02 | 8,136,360 | +0.33(+2.80%) |
May 19, 2009 | 11.70 | 11.83 | 11.62 | 11.69 | 7,121,870 | +0.01(+0.12%) |
May 18, 2009 | 11.41 | 11.69 | 11.39 | 11.68 | 4,368,664 | +0.35(+3.10%) |
May 15, 2009 | 11.11 | 11.47 | 11.08 | 11.33 | 7,026,605 | +0.25(+2.22%) |
May 14, 2009 | 10.99 | 11.33 | 10.99 | 11.08 | 7,414,995 | -0.01(-0.08%) |
May 13, 2009 | 11.58 | 11.58 | 11.01 | 11.09 | 9,639,137 | -0.65(-5.58%) |
May 12, 2009 | 12.03 | 12.05 | 11.63 | 11.74 | 7,365,157 | -0.14(-1.22%) |
May 11, 2009 | 12.32 | 12.32 | 11.85 | 11.89 | 6,137,934 | -0.53(-4.29%) |
May 08, 2009 | 12.49 | 12.61 | 12.28 | 12.42 | 5,910,794 | +0.11(+0.89%) |
May 07, 2009 | 12.54 | 12.62 | 12.18 | 12.31 | 5,508,217 | -0.20(-1.62%) |
May 06, 2009 | 12.38 | 12.55 | 12.11 | 12.52 | 5,033,469 | +0.27(+2.20%) |
May 05, 2009 | 12.54 | 12.61 | 12.10 | 12.25 | 5,670,443 | -0.32(-2.54%) |
May 04, 2009 | 12.23 | 12.68 | 12.21 | 12.56 | 4,688,757 | +0.48(+3.93%) |