Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.73 | 13.82 | 13.39 | 13.43 | 11,453,330 | -0.28(-2.02%) |
Jul 30, 2009 | 13.88 | 13.92 | 13.67 | 13.71 | 5,372,088 | +0.04(+0.27%) |
Jul 29, 2009 | 13.74 | 13.82 | 13.46 | 13.67 | 8,133,649 | -0.06(-0.43%) |
Jul 28, 2009 | 13.88 | 13.95 | 13.66 | 13.73 | 10,519,330 | -0.22(-1.56%) |
Jul 27, 2009 | 13.90 | 13.99 | 13.72 | 13.95 | 8,049,766 | +0.17(+1.22%) |
Jul 24, 2009 | 13.68 | 13.86 | 13.50 | 13.78 | 6,622,806 | +0.12(+0.90%) |
Jul 23, 2009 | 13.30 | 13.72 | 13.28 | 13.66 | 9,149,868 | +0.38(+2.84%) |
Jul 22, 2009 | 13.25 | 13.36 | 13.05 | 13.28 | 8,960,443 | +0.03(+0.21%) |
Jul 21, 2009 | 13.42 | 13.58 | 13.03 | 13.26 | 15,150,411 | -0.17(-1.25%) |
Jul 20, 2009 | 13.44 | 13.62 | 13.26 | 13.42 | 14,413,179 | +0.25(+1.90%) |
Jul 17, 2009 | 12.95 | 13.40 | 12.84 | 13.18 | 16,250,554 | +0.30(+2.33%) |
Jul 16, 2009 | 12.69 | 12.92 | 12.53 | 12.88 | 8,629,029 | +0.19(+1.47%) |
Jul 15, 2009 | 12.50 | 12.78 | 12.40 | 12.69 | 11,307,469 | +0.35(+2.83%) |
Jul 14, 2009 | 12.42 | 12.42 | 12.19 | 12.34 | 9,464,907 | +0.09(+0.74%) |
Jul 13, 2009 | 11.93 | 12.26 | 11.75 | 12.25 | 9,496,587 | +0.26(+2.16%) |
Jul 10, 2009 | 11.64 | 12.21 | 11.56 | 11.99 | 13,979,697 | +0.43(+3.69%) |
Jul 09, 2009 | 11.62 | 11.67 | 11.35 | 11.56 | 9,844,683 | -0.04(-0.35%) |
Jul 08, 2009 | 11.73 | 11.95 | 11.40 | 11.60 | 12,080,298 | -0.09(-0.74%) |
Jul 07, 2009 | 12.00 | 12.03 | 11.68 | 11.69 | 9,355,127 | -0.30(-2.54%) |
Jul 06, 2009 | 11.93 | 12.01 | 11.81 | 11.99 | 9,497,882 | -0.09(-0.71%) |
Jul 02, 2009 | 12.26 | 12.29 | 12.05 | 12.08 | 7,495,741 | -0.27(-2.21%) |
Jul 01, 2009 | 12.51 | 12.51 | 12.26 | 12.35 | 8,791,815 | +0.23(+1.91%) |
Jun 30, 2009 | 12.35 | 12.38 | 11.96 | 12.12 | 10,676,329 | -0.23(-1.84%) |
Jun 29, 2009 | 12.40 | 12.42 | 12.12 | 12.35 | 10,767,723 | +0.26(+2.18%) |
Jun 26, 2009 | 11.94 | 12.20 | 11.75 | 12.09 | 8,972,441 | +0.16(+1.33%) |
Jun 25, 2009 | 11.81 | 11.95 | 11.53 | 11.93 | 9,960,721 | +0.30(+2.58%) |
Jun 24, 2009 | 11.35 | 11.72 | 11.31 | 11.63 | 9,380,614 | +0.32(+2.85%) |
Jun 23, 2009 | 11.34 | 11.40 | 11.10 | 11.30 | 8,967,458 | +0.00(+0.00%) |
Jun 22, 2009 | 11.51 | 11.58 | 11.27 | 11.30 | 8,165,600 | -0.38(-3.26%) |
Jun 19, 2009 | 11.83 | 11.93 | 11.55 | 11.69 | 11,112,093 | +0.05(+0.47%) |
Jun 18, 2009 | 11.84 | 11.84 | 11.52 | 11.63 | 8,365,287 | -0.05(-0.43%) |
Jun 17, 2009 | 11.63 | 11.80 | 11.52 | 11.68 | 9,254,817 | +0.10(+0.86%) |
Jun 16, 2009 | 11.88 | 11.94 | 11.56 | 11.58 | 10,070,667 | -0.14(-1.16%) |
Jun 15, 2009 | 12.07 | 12.13 | 11.59 | 11.72 | 10,813,413 | -0.44(-3.66%) |
Jun 12, 2009 | 12.03 | 12.20 | 11.92 | 12.16 | 9,648,091 | +0.09(+0.75%) |
Jun 11, 2009 | 12.08 | 12.29 | 12.00 | 12.07 | 10,411,997 | +0.01(+0.08%) |
Jun 10, 2009 | 12.53 | 12.56 | 11.91 | 12.06 | 16,361,765 | -0.41(-3.31%) |
Jun 09, 2009 | 12.27 | 12.67 | 12.27 | 12.48 | 14,708,762 | +0.18(+1.44%) |
Jun 08, 2009 | 12.15 | 12.39 | 12.05 | 12.30 | 10,577,250 | -0.06(-0.51%) |
Jun 05, 2009 | 12.19 | 12.42 | 12.06 | 12.36 | 11,707,856 | +0.19(+1.57%) |
Jun 04, 2009 | 11.84 | 12.20 | 11.78 | 12.17 | 11,330,945 | +0.40(+3.39%) |
Jun 03, 2009 | 12.07 | 12.07 | 11.65 | 11.77 | 9,744,789 | -0.34(-2.77%) |
Jun 02, 2009 | 12.09 | 12.19 | 12.00 | 12.11 | 8,654,965 | +0.04(+0.34%) |
Jun 01, 2009 | 11.67 | 12.20 | 11.62 | 12.07 | 12,749,360 | +0.63(+5.52%) |
May 29, 2009 | 11.64 | 11.79 | 11.40 | 11.44 | 21,996,652 | -0.12(-1.06%) |
May 28, 2009 | 11.85 | 11.92 | 11.40 | 11.56 | 10,706,091 | -0.15(-1.24%) |
May 27, 2009 | 11.69 | 12.10 | 11.63 | 11.70 | 10,869,062 | +0.01(+0.08%) |
May 26, 2009 | 11.05 | 11.78 | 10.92 | 11.70 | 10,530,904 | +0.43(+3.83%) |
May 22, 2009 | 11.40 | 11.60 | 11.24 | 11.26 | 9,036,101 | -0.04(-0.36%) |
May 21, 2009 | 11.47 | 11.57 | 11.17 | 11.30 | 9,951,685 | -0.27(-2.31%) |
May 20, 2009 | 11.74 | 11.94 | 11.53 | 11.57 | 9,293,477 | -0.07(-0.59%) |
May 19, 2009 | 11.67 | 11.77 | 11.48 | 11.64 | 12,719,334 | -0.34(-2.84%) |
May 18, 2009 | 12.09 | 12.45 | 11.84 | 11.98 | 20,542,422 | +0.29(+2.45%) |
May 15, 2009 | 11.29 | 11.80 | 11.26 | 11.70 | 11,206,996 | +0.37(+3.25%) |
May 14, 2009 | 11.15 | 11.39 | 11.12 | 11.33 | 8,019,718 | +0.15(+1.38%) |
May 13, 2009 | 11.26 | 11.78 | 11.12 | 11.17 | 9,843,053 | -0.43(-3.68%) |
May 12, 2009 | 11.70 | 11.77 | 11.38 | 11.60 | 7,892,634 | +0.02(+0.20%) |
May 11, 2009 | 11.31 | 11.73 | 11.17 | 11.58 | 8,054,222 | +0.14(+1.23%) |
May 08, 2009 | 11.69 | 11.75 | 11.33 | 11.44 | 11,095,650 | -0.05(-0.43%) |
May 07, 2009 | 11.96 | 12.05 | 11.35 | 11.49 | 15,873,819 | -0.45(-3.77%) |
May 06, 2009 | 12.32 | 12.43 | 11.72 | 11.94 | 16,286,483 | -0.29(-2.34%) |
May 05, 2009 | 12.22 | 12.49 | 11.86 | 12.22 | 30,375,824 | +0.46(+3.94%) |
May 04, 2009 | 11.76 | 11.84 | 11.43 | 11.76 | 21,104,008 | +0.42(+3.72%) |