Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.25 | 14.75 | 13.81 | 14.54 | 1,323,788 | -0.08(-0.55%) |
Jul 30, 2009 | 14.76 | 14.99 | 14.41 | 14.62 | 1,070,098 | +0.30(+2.09%) |
Jul 29, 2009 | 14.58 | 14.58 | 13.78 | 14.32 | 1,150,450 | -0.58(-3.89%) |
Jul 28, 2009 | 15.29 | 15.30 | 14.17 | 14.90 | 2,294,557 | -0.89(-5.64%) |
Jul 27, 2009 | 15.85 | 15.98 | 15.27 | 15.79 | 1,784,898 | +0.22(+1.41%) |
Jul 24, 2009 | 15.11 | 15.92 | 14.92 | 15.57 | 2,866,331 | +1.21(+8.43%) |
Jul 23, 2009 | 13.90 | 14.69 | 13.66 | 14.36 | 2,201,180 | +0.44(+3.16%) |
Jul 22, 2009 | 14.02 | 14.08 | 13.44 | 13.92 | 1,330,068 | -0.20(-1.42%) |
Jul 21, 2009 | 13.93 | 14.44 | 13.72 | 14.12 | 2,491,040 | +0.64(+4.75%) |
Jul 20, 2009 | 14.07 | 14.66 | 13.01 | 13.48 | 2,580,524 | -0.42(-3.02%) |
Jul 17, 2009 | 13.67 | 14.37 | 13.11 | 13.90 | 2,708,864 | +0.48(+3.58%) |
Jul 16, 2009 | 13.10 | 13.88 | 13.07 | 13.42 | 3,624,164 | +0.80(+6.34%) |
Jul 15, 2009 | 11.63 | 12.68 | 11.50 | 12.62 | 2,993,462 | +1.49(+13.39%) |
Jul 14, 2009 | 10.07 | 11.13 | 9.860 | 11.13 | 2,222,504 | +1.00(+9.87%) |
Jul 13, 2009 | 9.690 | 10.17 | 9.210 | 10.13 | 987,984 | +0.31(+3.16%) |
Jul 10, 2009 | 9.850 | 10.06 | 9.420 | 9.820 | 984,495 | -0.22(-2.19%) |
Jul 09, 2009 | 10.00 | 10.42 | 9.580 | 10.04 | 1,917,025 | +0.46(+4.80%) |
Jul 08, 2009 | 10.34 | 10.41 | 9.390 | 9.580 | 2,361,062 | -0.90(-8.59%) |
Jul 07, 2009 | 11.05 | 11.11 | 10.47 | 10.48 | 1,150,987 | -0.57(-5.16%) |
Jul 06, 2009 | 11.72 | 11.74 | 10.69 | 11.05 | 1,769,407 | -0.97(-8.07%) |
Jul 02, 2009 | 12.00 | 12.44 | 11.75 | 12.02 | 964,689 | -0.39(-3.14%) |
Jul 01, 2009 | 12.37 | 12.68 | 12.16 | 12.41 | 1,381,283 | +0.29(+2.39%) |
Jun 30, 2009 | 12.40 | 12.67 | 11.85 | 12.12 | 1,295,817 | -0.32(-2.57%) |
Jun 29, 2009 | 12.96 | 13.30 | 12.37 | 12.44 | 2,045,542 | +0.03(+0.24%) |
Jun 26, 2009 | 12.46 | 12.78 | 12.11 | 12.41 | 1,301,238 | +0.00(+0.00%) |
Jun 25, 2009 | 12.75 | 12.99 | 11.78 | 12.41 | 1,783,480 | +0.00(+0.00%) |
Jun 24, 2009 | 12.10 | 12.68 | 11.71 | 12.41 | 2,368,583 | +0.70(+5.98%) |
Jun 23, 2009 | 11.46 | 11.93 | 10.60 | 11.71 | 3,473,078 | +0.58(+5.21%) |
Jun 22, 2009 | 12.51 | 12.59 | 11.12 | 11.13 | 2,794,507 | -1.92(-14.71%) |
Jun 19, 2009 | 13.47 | 14.15 | 12.95 | 13.05 | 2,473,796 | -0.28(-2.10%) |
Jun 18, 2009 | 13.18 | 13.57 | 12.81 | 13.33 | 1,455,942 | +0.06(+0.45%) |
Jun 17, 2009 | 13.98 | 14.10 | 12.57 | 13.27 | 2,464,227 | -0.78(-5.55%) |
Jun 16, 2009 | 13.51 | 15.00 | 13.46 | 14.05 | 3,524,336 | +0.90(+6.84%) |
Jun 15, 2009 | 14.10 | 14.10 | 13.06 | 13.15 | 1,956,495 | -1.47(-10.05%) |
Jun 12, 2009 | 15.26 | 15.40 | 14.12 | 14.62 | 1,792,732 | -1.11(-7.06%) |
Jun 11, 2009 | 15.85 | 16.00 | 15.25 | 15.73 | 1,783,070 | -0.12(-0.76%) |
Jun 10, 2009 | 16.03 | 16.24 | 15.41 | 15.85 | 2,218,453 | +0.23(+1.47%) |
Jun 09, 2009 | 15.67 | 15.99 | 15.25 | 15.62 | 1,754,950 | +0.40(+2.63%) |
Jun 08, 2009 | 15.03 | 15.50 | 14.34 | 15.22 | 2,405,638 | -0.48(-3.06%) |
Jun 05, 2009 | 15.84 | 16.45 | 15.00 | 15.70 | 2,957,679 | +0.05(+0.32%) |
Jun 04, 2009 | 12.59 | 15.65 | 12.44 | 15.65 | 4,079,053 | +3.08(+24.50%) |
Jun 03, 2009 | 13.21 | 13.21 | 12.00 | 12.57 | 1,562,912 | -0.80(-5.98%) |
Jun 02, 2009 | 13.65 | 13.78 | 12.85 | 13.37 | 1,441,733 | -0.28(-2.05%) |
Jun 01, 2009 | 14.13 | 14.34 | 13.25 | 13.65 | 2,547,945 | +0.42(+3.17%) |
May 29, 2009 | 11.90 | 13.25 | 11.50 | 13.23 | 3,532,103 | +1.68(+14.55%) |
May 28, 2009 | 12.29 | 12.40 | 11.31 | 11.55 | 1,927,306 | -0.53(-4.39%) |
May 27, 2009 | 11.11 | 12.48 | 11.05 | 12.08 | 3,812,284 | +1.05(+9.52%) |
May 26, 2009 | 8.880 | 11.14 | 8.820 | 11.03 | 3,861,828 | +1.02(+10.19%) |
May 22, 2009 | 10.93 | 10.95 | 9.844 | 10.01 | 1,702,575 | -0.49(-4.67%) |
May 21, 2009 | 9.730 | 10.56 | 9.460 | 10.50 | 4,477,373 | +1.20(+12.90%) |
May 20, 2009 | 9.170 | 9.690 | 9.000 | 9.300 | 1,996,858 | +0.39(+4.38%) |
May 19, 2009 | 8.300 | 9.030 | 8.190 | 8.910 | 1,363,792 | +0.78(+9.59%) |
May 18, 2009 | 7.850 | 8.150 | 7.750 | 8.130 | 563,522 | +0.42(+5.45%) |
May 15, 2009 | 8.020 | 8.230 | 7.620 | 7.710 | 448,425 | -0.10(-1.28%) |
May 14, 2009 | 7.490 | 7.940 | 7.250 | 7.810 | 594,979 | +0.27(+3.58%) |
May 13, 2009 | 8.000 | 8.080 | 7.500 | 7.540 | 1,369,279 | -0.69(-8.38%) |
May 12, 2009 | 8.750 | 8.750 | 8.010 | 8.230 | 886,354 | -0.12(-1.44%) |
May 11, 2009 | 8.360 | 8.550 | 8.040 | 8.350 | 894,461 | -0.15(-1.76%) |
May 08, 2009 | 9.000 | 9.070 | 8.250 | 8.500 | 1,328,885 | -0.36(-4.06%) |
May 07, 2009 | 9.550 | 9.650 | 8.050 | 8.860 | 1,968,440 | -0.34(-3.70%) |
May 06, 2009 | 9.500 | 9.500 | 8.940 | 9.200 | 1,647,352 | +0.22(+2.45%) |
May 05, 2009 | 9.600 | 9.750 | 8.600 | 8.980 | 2,890,305 | -0.09(-0.99%) |
May 04, 2009 | 8.750 | 9.180 | 7.500 | 9.070 | 4,147,094 | +2.21(+32.22%) |