Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.09 | 15.64 | 15.09 | 15.39 | 2,908,471 | +0.17(+1.14%) |
Jul 30, 2009 | 14.41 | 15.55 | 14.27 | 15.22 | 4,558,588 | +0.90(+6.25%) |
Jul 29, 2009 | 14.41 | 14.53 | 13.99 | 14.32 | 3,784,260 | -0.33(-2.28%) |
Jul 28, 2009 | 14.24 | 14.92 | 13.76 | 14.66 | 5,858,722 | +0.47(+3.33%) |
Jul 27, 2009 | 13.97 | 14.34 | 13.70 | 14.19 | 3,629,845 | +0.15(+1.06%) |
Jul 24, 2009 | 13.67 | 14.17 | 13.16 | 14.04 | 3,140,077 | +0.20(+1.47%) |
Jul 23, 2009 | 13.20 | 14.07 | 13.14 | 13.83 | 5,118,015 | +0.67(+5.08%) |
Jul 22, 2009 | 12.72 | 13.37 | 12.40 | 13.17 | 3,657,815 | +0.32(+2.46%) |
Jul 21, 2009 | 13.27 | 13.37 | 12.34 | 12.85 | 3,448,234 | -0.39(-2.93%) |
Jul 20, 2009 | 12.80 | 13.28 | 12.80 | 13.24 | 2,940,544 | +0.56(+4.43%) |
Jul 17, 2009 | 13.05 | 13.14 | 12.55 | 12.68 | 5,284,506 | -0.40(-3.06%) |
Jul 16, 2009 | 12.50 | 13.27 | 12.41 | 13.08 | 4,369,029 | +0.36(+2.87%) |
Jul 15, 2009 | 12.14 | 12.86 | 12.14 | 12.71 | 5,579,783 | +0.82(+6.93%) |
Jul 14, 2009 | 11.86 | 12.13 | 11.34 | 11.89 | 3,014,741 | +0.07(+0.56%) |
Jul 13, 2009 | 11.32 | 11.88 | 11.27 | 11.82 | 4,485,243 | +0.68(+6.11%) |
Jul 10, 2009 | 11.25 | 11.44 | 10.77 | 11.14 | 3,872,106 | -0.23(-2.05%) |
Jul 09, 2009 | 11.73 | 11.82 | 11.31 | 11.37 | 2,691,177 | -0.16(-1.40%) |
Jul 08, 2009 | 12.10 | 12.26 | 11.17 | 11.54 | 6,924,965 | -0.47(-3.88%) |
Jul 07, 2009 | 12.91 | 12.99 | 11.91 | 12.00 | 4,646,282 | -1.01(-7.76%) |
Jul 06, 2009 | 12.69 | 13.08 | 12.35 | 13.01 | 3,113,311 | +0.50(+4.01%) |
Jul 02, 2009 | 13.52 | 13.64 | 12.51 | 12.51 | 3,664,092 | -1.28(-9.31%) |
Jul 01, 2009 | 13.71 | 14.05 | 13.68 | 13.79 | 2,512,808 | +0.10(+0.70%) |
Jun 30, 2009 | 13.77 | 14.01 | 13.54 | 13.70 | 2,545,005 | -0.03(-0.22%) |
Jun 29, 2009 | 13.49 | 13.83 | 13.24 | 13.73 | 2,596,454 | +0.33(+2.45%) |
Jun 26, 2009 | 13.17 | 13.57 | 13.08 | 13.40 | 4,945,542 | +0.12(+0.90%) |
Jun 25, 2009 | 12.93 | 13.29 | 12.85 | 13.28 | 3,637,558 | +0.38(+2.92%) |
Jun 24, 2009 | 12.38 | 13.20 | 12.38 | 12.90 | 4,638,202 | +0.67(+5.47%) |
Jun 23, 2009 | 12.30 | 12.77 | 12.09 | 12.23 | 4,237,568 | -0.05(-0.39%) |
Jun 22, 2009 | 13.21 | 13.34 | 12.26 | 12.28 | 4,866,570 | -1.18(-8.78%) |
Jun 19, 2009 | 13.33 | 13.58 | 13.23 | 13.46 | 3,965,314 | +0.19(+1.44%) |
Jun 18, 2009 | 13.05 | 13.44 | 12.81 | 13.27 | 3,265,781 | +0.19(+1.46%) |
Jun 17, 2009 | 13.40 | 13.74 | 12.88 | 13.08 | 3,696,028 | -0.33(-2.49%) |
Jun 16, 2009 | 14.06 | 14.31 | 13.26 | 13.42 | 4,319,789 | -0.52(-3.73%) |
Jun 15, 2009 | 14.73 | 14.81 | 13.85 | 13.94 | 5,082,630 | -1.07(-7.12%) |
Jun 12, 2009 | 14.40 | 15.08 | 14.34 | 15.00 | 3,280,721 | +0.61(+4.23%) |
Jun 11, 2009 | 14.53 | 15.11 | 14.34 | 14.40 | 3,892,221 | -0.18(-1.23%) |
Jun 10, 2009 | 14.96 | 15.28 | 14.14 | 14.57 | 4,900,193 | -0.30(-2.05%) |
Jun 09, 2009 | 15.56 | 15.61 | 14.78 | 14.88 | 5,427,681 | -0.47(-3.03%) |
Jun 08, 2009 | 15.54 | 15.60 | 14.88 | 15.34 | 4,564,698 | -0.48(-3.06%) |
Jun 05, 2009 | 16.50 | 16.57 | 15.77 | 15.83 | 4,988,008 | -0.11(-0.71%) |
Jun 04, 2009 | 15.07 | 16.41 | 14.99 | 15.94 | 5,962,692 | +1.04(+6.97%) |
Jun 03, 2009 | 14.55 | 15.33 | 14.52 | 14.90 | 5,436,174 | +0.07(+0.48%) |
Jun 02, 2009 | 14.78 | 15.02 | 14.27 | 14.83 | 5,102,787 | -0.08(-0.56%) |
Jun 01, 2009 | 13.92 | 15.80 | 13.92 | 14.91 | 8,481,197 | +1.24(+9.08%) |
May 29, 2009 | 13.43 | 13.70 | 13.04 | 13.67 | 4,635,069 | +0.39(+2.97%) |
May 28, 2009 | 13.09 | 13.47 | 12.37 | 13.28 | 5,841,812 | +0.42(+3.30%) |
May 27, 2009 | 13.23 | 13.65 | 12.66 | 12.85 | 7,482,103 | -1.13(-8.11%) |
May 26, 2009 | 12.51 | 14.42 | 12.39 | 13.99 | 6,770,242 | +1.34(+10.57%) |
May 22, 2009 | 12.56 | 12.90 | 12.17 | 12.65 | 4,620,080 | +0.19(+1.53%) |
May 21, 2009 | 12.56 | 12.78 | 12.14 | 12.46 | 5,000,601 | -0.26(-2.02%) |
May 20, 2009 | 13.18 | 13.97 | 12.67 | 12.72 | 7,022,730 | -0.04(-0.33%) |
May 19, 2009 | 13.21 | 13.51 | 12.65 | 12.76 | 5,313,193 | -0.60(-4.51%) |
May 18, 2009 | 11.97 | 13.46 | 11.87 | 13.36 | 8,280,694 | +1.54(+13.03%) |
May 15, 2009 | 11.98 | 12.28 | 11.36 | 11.82 | 9,120,414 | -0.47(-3.79%) |
May 14, 2009 | 12.24 | 12.68 | 11.36 | 12.29 | 10,217,917 | -0.10(-0.77%) |
May 13, 2009 | 13.39 | 13.39 | 12.07 | 12.38 | 9,630,709 | -1.59(-11.37%) |
May 12, 2009 | 13.68 | 14.09 | 13.02 | 13.97 | 23,045,546 | +0.82(+6.27%) |
May 11, 2009 | 12.89 | 13.60 | 12.65 | 13.15 | 8,802,204 | -0.35(-2.57%) |
May 08, 2009 | 12.10 | 14.32 | 11.89 | 13.49 | 9,920,640 | +1.89(+16.31%) |
May 07, 2009 | 12.72 | 13.54 | 11.27 | 11.60 | 7,329,801 | -0.97(-7.70%) |
May 06, 2009 | 12.29 | 12.77 | 11.77 | 12.57 | 6,686,782 | +0.61(+5.14%) |
May 05, 2009 | 11.98 | 13.04 | 11.67 | 11.95 | 6,182,054 | -0.25(-2.05%) |
May 04, 2009 | 10.92 | 12.24 | 10.68 | 12.20 | 8,109,837 | +1.70(+16.14%) |