Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.89 | 14.23 | 13.89 | 14.08 | 8,230,246 | +0.16(+1.14%) |
Jul 30, 2009 | 13.73 | 14.25 | 13.57 | 13.92 | 13,617,112 | +0.59(+4.39%) |
Jul 29, 2009 | 13.22 | 13.52 | 12.94 | 13.34 | 11,969,283 | +0.04(+0.34%) |
Jul 28, 2009 | 13.41 | 13.75 | 12.59 | 13.29 | 25,692,402 | -1.05(-7.31%) |
Jul 27, 2009 | 14.14 | 14.38 | 13.82 | 14.34 | 9,918,378 | +0.28(+2.02%) |
Jul 24, 2009 | 14.14 | 14.27 | 13.82 | 14.06 | 10,039,506 | -0.22(-1.57%) |
Jul 23, 2009 | 13.92 | 14.40 | 13.72 | 14.28 | 14,316,100 | +0.43(+3.14%) |
Jul 22, 2009 | 13.46 | 13.96 | 13.21 | 13.85 | 13,872,697 | +0.31(+2.31%) |
Jul 21, 2009 | 13.48 | 13.80 | 13.21 | 13.53 | 9,335,050 | +0.16(+1.18%) |
Jul 20, 2009 | 13.01 | 13.49 | 13.01 | 13.38 | 9,788,223 | +0.39(+3.00%) |
Jul 17, 2009 | 12.67 | 13.11 | 12.61 | 12.99 | 9,123,914 | +0.22(+1.72%) |
Jul 16, 2009 | 12.79 | 12.90 | 12.69 | 12.77 | 10,863,635 | -0.06(-0.48%) |
Jul 15, 2009 | 12.44 | 12.90 | 12.40 | 12.83 | 17,001,640 | +0.50(+4.02%) |
Jul 14, 2009 | 12.19 | 12.35 | 12.08 | 12.33 | 8,147,587 | +0.14(+1.17%) |
Jul 13, 2009 | 11.88 | 12.20 | 11.69 | 12.19 | 10,414,355 | +0.20(+1.66%) |
Jul 10, 2009 | 11.95 | 12.11 | 11.81 | 11.99 | 10,032,396 | -0.04(-0.30%) |
Jul 09, 2009 | 11.94 | 12.23 | 11.75 | 12.03 | 13,781,961 | +0.19(+1.58%) |
Jul 08, 2009 | 11.93 | 12.11 | 11.59 | 11.84 | 19,688,878 | -0.23(-1.92%) |
Jul 07, 2009 | 12.47 | 12.56 | 11.99 | 12.07 | 9,698,345 | -0.45(-3.60%) |
Jul 06, 2009 | 12.56 | 12.61 | 12.22 | 12.52 | 9,462,868 | -0.13(-1.03%) |
Jul 02, 2009 | 13.20 | 13.21 | 12.64 | 12.65 | 9,530,932 | -0.74(-5.55%) |
Jul 01, 2009 | 13.54 | 13.75 | 13.37 | 13.40 | 11,816,239 | +0.22(+1.63%) |
Jun 30, 2009 | 13.47 | 13.71 | 13.07 | 13.18 | 10,698,949 | -0.15(-1.10%) |
Jun 29, 2009 | 12.96 | 13.38 | 12.82 | 13.33 | 9,966,105 | +0.51(+3.96%) |
Jun 26, 2009 | 12.90 | 13.08 | 12.62 | 12.82 | 11,146,778 | -0.28(-2.14%) |
Jun 25, 2009 | 12.81 | 13.10 | 12.42 | 13.10 | 7,807,774 | +0.45(+3.57%) |
Jun 24, 2009 | 12.53 | 13.02 | 12.43 | 12.65 | 9,869,798 | +0.18(+1.47%) |
Jun 23, 2009 | 12.38 | 12.56 | 12.16 | 12.47 | 10,114,979 | +0.19(+1.52%) |
Jun 22, 2009 | 12.47 | 12.50 | 12.19 | 12.28 | 8,777,544 | -0.49(-3.85%) |
Jun 19, 2009 | 12.70 | 12.92 | 12.47 | 12.77 | 9,451,474 | +0.18(+1.45%) |
Jun 18, 2009 | 12.57 | 12.85 | 12.40 | 12.59 | 5,862,669 | -0.05(-0.39%) |
Jun 17, 2009 | 12.54 | 12.78 | 12.25 | 12.64 | 12,222,579 | +0.09(+0.75%) |
Jun 16, 2009 | 12.58 | 12.96 | 12.37 | 12.54 | 17,849,980 | -0.29(-2.28%) |
Jun 15, 2009 | 13.45 | 13.45 | 12.75 | 12.84 | 12,813,967 | -0.69(-5.08%) |
Jun 12, 2009 | 13.63 | 13.79 | 13.34 | 13.52 | 9,451,260 | -0.24(-1.71%) |
Jun 11, 2009 | 13.81 | 14.01 | 13.66 | 13.76 | 9,281,151 | +0.10(+0.74%) |
Jun 10, 2009 | 14.03 | 14.22 | 13.43 | 13.66 | 10,014,942 | -0.22(-1.61%) |
Jun 09, 2009 | 13.71 | 13.94 | 13.55 | 13.88 | 8,953,278 | -0.12(-0.84%) |
Jun 08, 2009 | 13.58 | 14.12 | 13.48 | 14.00 | 9,072,863 | +0.10(+0.70%) |
Jun 05, 2009 | 14.12 | 14.28 | 13.68 | 13.90 | 11,498,002 | -0.16(-1.13%) |
Jun 04, 2009 | 13.65 | 14.12 | 13.39 | 14.06 | 10,753,875 | +0.39(+2.85%) |
Jun 03, 2009 | 13.82 | 13.92 | 13.27 | 13.67 | 13,318,390 | -0.35(-2.49%) |
Jun 02, 2009 | 13.31 | 14.20 | 13.30 | 14.02 | 19,876,996 | +0.55(+4.11%) |
Jun 01, 2009 | 12.42 | 13.53 | 12.36 | 13.47 | 16,670,165 | +1.33(+10.99%) |
May 29, 2009 | 11.78 | 12.13 | 11.55 | 12.13 | 7,761,895 | +0.26(+2.16%) |
May 28, 2009 | 11.87 | 11.99 | 11.43 | 11.88 | 9,211,568 | +0.12(+1.00%) |
May 27, 2009 | 12.03 | 12.15 | 11.71 | 11.76 | 8,277,732 | -0.27(-2.26%) |
May 26, 2009 | 11.41 | 12.09 | 11.35 | 12.03 | 9,433,481 | +0.54(+4.70%) |
May 22, 2009 | 11.60 | 11.70 | 11.35 | 11.49 | 7,962,954 | -0.05(-0.42%) |
May 21, 2009 | 11.85 | 11.85 | 11.33 | 11.54 | 11,287,936 | -0.49(-4.06%) |
May 20, 2009 | 12.40 | 12.61 | 11.96 | 12.03 | 8,504,748 | -0.32(-2.60%) |
May 19, 2009 | 12.15 | 12.53 | 12.06 | 12.35 | 8,621,309 | +0.04(+0.36%) |
May 18, 2009 | 11.86 | 12.32 | 11.71 | 12.30 | 12,986,559 | +0.56(+4.81%) |
May 15, 2009 | 11.79 | 12.09 | 11.58 | 11.74 | 16,137,603 | -0.30(-2.50%) |
May 14, 2009 | 12.14 | 12.27 | 11.80 | 12.04 | 10,466,815 | +0.02(+0.17%) |
May 13, 2009 | 12.45 | 12.51 | 11.91 | 12.02 | 14,140,647 | -0.63(-4.98%) |
May 12, 2009 | 13.22 | 13.34 | 12.28 | 12.65 | 16,139,889 | -0.53(-4.01%) |
May 11, 2009 | 13.46 | 13.60 | 13.05 | 13.18 | 9,272,423 | -0.48(-3.48%) |
May 08, 2009 | 13.62 | 14.13 | 13.45 | 13.65 | 12,894,565 | +0.24(+1.76%) |
May 07, 2009 | 14.53 | 14.65 | 13.19 | 13.42 | 16,110,061 | -0.94(-6.57%) |
May 06, 2009 | 14.13 | 14.44 | 13.72 | 14.36 | 8,754,237 | +0.37(+2.67%) |
May 05, 2009 | 14.03 | 14.34 | 13.49 | 13.99 | 11,497,409 | -0.30(-2.13%) |
May 04, 2009 | 14.20 | 14.31 | 13.98 | 14.29 | 11,595,434 | +0.27(+1.91%) |