Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.60 | 13.71 | 13.45 | 13.59 | 19,710,000 | -0.05(-0.34%) |
Jul 30, 2009 | 13.28 | 13.66 | 13.19 | 13.63 | 30,941,402 | +0.53(+4.06%) |
Jul 29, 2009 | 13.19 | 13.28 | 12.96 | 13.10 | 21,640,962 | -0.18(-1.35%) |
Jul 28, 2009 | 13.17 | 13.48 | 12.99 | 13.28 | 24,004,634 | -0.03(-0.20%) |
Jul 27, 2009 | 13.21 | 13.41 | 13.15 | 13.31 | 25,122,088 | +0.15(+1.11%) |
Jul 24, 2009 | 12.86 | 13.27 | 12.78 | 13.16 | 28,167,140 | +0.23(+1.80%) |
Jul 23, 2009 | 12.64 | 12.99 | 12.58 | 12.93 | 35,113,820 | +0.31(+2.43%) |
Jul 22, 2009 | 12.00 | 12.88 | 11.98 | 12.62 | 49,314,796 | +0.46(+3.78%) |
Jul 21, 2009 | 12.30 | 12.31 | 11.88 | 12.16 | 26,258,198 | -0.01(-0.11%) |
Jul 20, 2009 | 11.98 | 12.21 | 11.94 | 12.18 | 21,366,086 | +0.22(+1.84%) |
Jul 17, 2009 | 11.86 | 12.24 | 11.81 | 11.96 | 26,164,854 | +0.03(+0.22%) |
Jul 16, 2009 | 11.87 | 12.04 | 11.74 | 11.93 | 22,978,214 | -0.01(-0.11%) |
Jul 15, 2009 | 11.74 | 12.18 | 11.67 | 11.94 | 48,516,044 | +0.35(+2.99%) |
Jul 14, 2009 | 11.77 | 11.82 | 11.43 | 11.60 | 23,216,754 | -0.18(-1.53%) |
Jul 13, 2009 | 11.45 | 11.80 | 11.43 | 11.78 | 34,215,148 | +0.73(+6.63%) |
Jul 10, 2009 | 10.99 | 11.18 | 10.88 | 11.04 | 20,839,074 | -0.02(-0.18%) |
Jul 09, 2009 | 11.16 | 11.24 | 10.95 | 11.06 | 25,913,166 | +0.02(+0.18%) |
Jul 08, 2009 | 11.25 | 11.35 | 10.72 | 11.04 | 40,145,852 | -0.22(-1.95%) |
Jul 07, 2009 | 11.38 | 11.56 | 11.23 | 11.26 | 24,135,800 | -0.11(-0.99%) |
Jul 06, 2009 | 11.32 | 11.62 | 11.14 | 11.38 | 34,107,356 | +0.03(+0.29%) |
Jul 02, 2009 | 11.64 | 11.66 | 11.34 | 11.34 | 23,031,322 | -0.36(-3.07%) |
Jul 01, 2009 | 11.94 | 12.00 | 11.69 | 11.70 | 21,102,374 | -0.23(-1.90%) |
Jun 30, 2009 | 12.09 | 12.14 | 11.76 | 11.93 | 25,365,562 | -0.18(-1.48%) |
Jun 29, 2009 | 12.04 | 12.18 | 11.87 | 12.11 | 31,178,060 | +0.11(+0.94%) |
Jun 26, 2009 | 11.83 | 12.06 | 11.44 | 12.00 | 23,939,228 | +0.15(+1.29%) |
Jun 25, 2009 | 11.72 | 11.98 | 11.68 | 11.84 | 29,856,812 | +0.02(+0.17%) |
Jun 24, 2009 | 11.76 | 11.90 | 11.56 | 11.82 | 29,900,006 | +0.22(+1.89%) |
Jun 23, 2009 | 11.40 | 11.80 | 11.10 | 11.60 | 32,431,720 | +0.23(+2.05%) |
Jun 22, 2009 | 11.80 | 11.99 | 11.32 | 11.37 | 43,847,072 | -0.58(-4.85%) |
Jun 19, 2009 | 12.12 | 12.12 | 11.75 | 11.95 | 40,018,224 | -0.05(-0.44%) |
Jun 18, 2009 | 11.85 | 12.12 | 11.64 | 12.00 | 33,952,496 | +0.17(+1.46%) |
Jun 17, 2009 | 11.89 | 12.12 | 11.56 | 11.83 | 43,260,792 | -0.06(-0.50%) |
Jun 16, 2009 | 11.59 | 12.15 | 11.59 | 11.89 | 30,762,404 | +0.03(+0.22%) |
Jun 15, 2009 | 12.20 | 12.36 | 11.82 | 11.86 | 33,271,626 | -0.51(-4.09%) |
Jun 12, 2009 | 12.16 | 12.40 | 12.16 | 12.37 | 25,355,568 | +0.15(+1.20%) |
Jun 11, 2009 | 12.04 | 12.37 | 12.00 | 12.22 | 33,212,692 | +0.17(+1.44%) |
Jun 10, 2009 | 12.18 | 12.21 | 11.88 | 12.05 | 37,154,820 | -0.05(-0.44%) |
Jun 09, 2009 | 12.28 | 12.34 | 12.00 | 12.10 | 34,508,444 | -0.11(-0.93%) |
Jun 08, 2009 | 12.21 | 12.29 | 12.08 | 12.22 | 28,060,364 | +0.23(+1.94%) |
Jun 05, 2009 | 12.57 | 12.68 | 11.96 | 11.98 | 42,475,736 | -0.50(-4.00%) |
Jun 04, 2009 | 12.13 | 12.48 | 11.87 | 12.48 | 38,799,488 | +0.47(+3.88%) |
Jun 03, 2009 | 11.98 | 12.32 | 11.85 | 12.02 | 32,056,252 | -0.05(-0.39%) |
Jun 02, 2009 | 12.60 | 12.72 | 11.80 | 12.06 | 51,111,664 | -0.52(-4.13%) |
Jun 01, 2009 | 12.99 | 12.99 | 12.41 | 12.58 | 54,774,776 | -0.20(-1.56%) |
May 29, 2009 | 12.67 | 12.79 | 12.29 | 12.78 | 44,669,932 | +0.19(+1.48%) |
May 28, 2009 | 12.05 | 12.60 | 11.80 | 12.60 | 42,572,932 | +0.64(+5.35%) |
May 27, 2009 | 12.70 | 12.70 | 11.92 | 11.96 | 48,376,100 | -0.72(-5.67%) |
May 26, 2009 | 11.82 | 12.71 | 11.73 | 12.68 | 45,699,456 | +0.81(+6.79%) |
May 22, 2009 | 12.12 | 12.24 | 11.86 | 11.87 | 31,625,138 | -0.19(-1.55%) |
May 21, 2009 | 12.13 | 12.26 | 11.82 | 12.06 | 38,970,188 | -0.25(-2.00%) |
May 20, 2009 | 12.78 | 13.00 | 12.15 | 12.30 | 56,026,432 | -0.25(-2.02%) |
May 19, 2009 | 13.03 | 13.18 | 12.55 | 12.56 | 45,834,336 | -0.33(-2.53%) |
May 18, 2009 | 12.12 | 12.94 | 12.06 | 12.88 | 73,596,848 | +1.12(+9.51%) |
May 15, 2009 | 11.82 | 12.03 | 11.63 | 11.76 | 52,060,204 | -0.11(-0.95%) |
May 14, 2009 | 11.50 | 11.93 | 11.50 | 11.88 | 59,766,100 | +0.29(+2.53%) |
May 13, 2009 | 11.76 | 11.82 | 11.35 | 11.58 | 98,762,896 | -0.33(-2.74%) |
May 12, 2009 | 11.98 | 11.98 | 11.41 | 11.91 | 227,588,320 | -0.41(-3.30%) |
May 11, 2009 | 13.07 | 13.18 | 12.30 | 12.32 | 64,560,716 | -1.36(-9.93%) |
May 08, 2009 | 13.63 | 13.71 | 12.65 | 13.67 | 68,693,976 | +0.78(+6.04%) |
May 07, 2009 | 14.54 | 14.59 | 12.86 | 12.90 | 67,813,816 | -1.28(-9.02%) |
May 06, 2009 | 13.70 | 14.31 | 13.16 | 14.17 | 75,419,528 | +0.78(+5.82%) |
May 05, 2009 | 13.22 | 13.55 | 12.76 | 13.39 | 39,268,880 | -0.14(-1.06%) |
May 04, 2009 | 12.89 | 13.55 | 12.86 | 13.54 | 58,814,080 | +1.58(+13.22%) |