Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.35 | 16.91 | 16.26 | 16.73 | 4,107,920 | +0.23(+1.39%) |
Jul 30, 2009 | 16.29 | 16.92 | 16.15 | 16.50 | 7,787,440 | +0.53(+3.34%) |
Jul 29, 2009 | 16.06 | 16.12 | 15.76 | 15.97 | 6,285,221 | -0.16(-0.96%) |
Jul 28, 2009 | 16.08 | 16.32 | 15.84 | 16.12 | 6,002,384 | +0.14(+0.88%) |
Jul 27, 2009 | 16.09 | 16.21 | 15.86 | 15.98 | 6,377,693 | -0.11(-0.69%) |
Jul 24, 2009 | 15.90 | 16.33 | 15.78 | 16.09 | 2,162 | -0.17(-1.05%) |
Jul 23, 2009 | 14.98 | 16.29 | 14.89 | 16.26 | 12,212,850 | +1.32(+8.82%) |
Jul 22, 2009 | 14.60 | 15.06 | 14.58 | 14.95 | 5,307,024 | +0.16(+1.05%) |
Jul 21, 2009 | 14.92 | 15.16 | 14.44 | 14.79 | 9,502,888 | +0.03(+0.20%) |
Jul 20, 2009 | 14.18 | 14.92 | 14.18 | 14.76 | 9,333,432 | +0.76(+5.39%) |
Jul 17, 2009 | 13.65 | 14.17 | 13.64 | 14.01 | 10,653,953 | -0.03(-0.21%) |
Jul 16, 2009 | 12.44 | 14.18 | 12.33 | 14.04 | 21,192,952 | +1.09(+8.40%) |
Jul 15, 2009 | 12.45 | 13.19 | 12.26 | 12.95 | 13,391,397 | +0.71(+5.81%) |
Jul 14, 2009 | 12.10 | 12.59 | 12.03 | 12.24 | 8,218,189 | -0.04(-0.30%) |
Jul 13, 2009 | 11.93 | 12.29 | 11.90 | 12.27 | 5,313,607 | +0.30(+2.47%) |
Jul 10, 2009 | 11.53 | 12.04 | 11.36 | 11.98 | 6,764,308 | +0.38(+3.25%) |
Jul 09, 2009 | 11.65 | 11.76 | 11.29 | 11.60 | 6,638,694 | +0.07(+0.64%) |
Jul 08, 2009 | 11.16 | 11.57 | 11.10 | 11.53 | 7,476,146 | +0.39(+3.52%) |
Jul 07, 2009 | 11.37 | 11.37 | 11.10 | 11.13 | 6,655,477 | -0.24(-2.15%) |
Jul 06, 2009 | 11.40 | 11.47 | 11.10 | 11.38 | 4,923,145 | -0.16(-1.35%) |
Jul 02, 2009 | 11.91 | 11.91 | 11.40 | 11.53 | 6,752,698 | -0.61(-5.06%) |
Jul 01, 2009 | 11.93 | 12.30 | 11.70 | 12.15 | 4,439,667 | +0.15(+1.23%) |
Jun 30, 2009 | 12.41 | 12.48 | 11.92 | 12.00 | 4,227,598 | -0.43(-3.45%) |
Jun 29, 2009 | 12.43 | 12.55 | 12.13 | 12.43 | 3,230,323 | +0.09(+0.72%) |
Jun 26, 2009 | 12.07 | 12.45 | 11.99 | 12.34 | 7,184,410 | +0.21(+1.71%) |
Jun 25, 2009 | 11.83 | 12.19 | 11.81 | 12.13 | 4,439,952 | +0.36(+3.02%) |
Jun 24, 2009 | 11.55 | 12.18 | 11.48 | 11.78 | 6,477,920 | +0.42(+3.72%) |
Jun 23, 2009 | 11.57 | 11.67 | 11.13 | 11.36 | 4,996,997 | -0.17(-1.48%) |
Jun 22, 2009 | 12.10 | 12.18 | 11.50 | 11.53 | 5,386,665 | -0.73(-5.98%) |
Jun 19, 2009 | 12.32 | 12.44 | 12.14 | 12.26 | 5,646,605 | +0.10(+0.85%) |
Jun 18, 2009 | 12.23 | 12.28 | 11.85 | 12.16 | 4,999,384 | -0.06(-0.48%) |
Jun 17, 2009 | 11.68 | 12.36 | 11.50 | 12.21 | 7,304,807 | +0.39(+3.32%) |
Jun 16, 2009 | 11.96 | 12.25 | 11.59 | 11.82 | 5,931,272 | -0.10(-0.87%) |
Jun 15, 2009 | 12.05 | 12.07 | 11.64 | 11.93 | 6,199,467 | -0.42(-3.42%) |
Jun 12, 2009 | 12.36 | 12.44 | 12.08 | 12.35 | 4,070,691 | -0.14(-1.13%) |
Jun 11, 2009 | 12.19 | 12.59 | 12.10 | 12.49 | 5,439,421 | +0.25(+2.06%) |
Jun 10, 2009 | 12.73 | 12.73 | 11.93 | 12.24 | 9,620,592 | -0.35(-2.77%) |
Jun 09, 2009 | 12.45 | 12.64 | 11.42 | 12.59 | 20,517,666 | -0.02(-0.18%) |
Jun 08, 2009 | 12.56 | 12.65 | 12.21 | 12.61 | 7,731,163 | -0.33(-2.52%) |
Jun 05, 2009 | 13.61 | 13.75 | 12.83 | 12.93 | 8,533,095 | -0.92(-6.63%) |
Jun 04, 2009 | 13.67 | 13.90 | 13.26 | 13.85 | 4,439,675 | +0.32(+2.35%) |
Jun 03, 2009 | 13.78 | 14.04 | 13.35 | 13.53 | 5,248,141 | -0.56(-3.99%) |
Jun 02, 2009 | 13.65 | 14.16 | 13.13 | 14.10 | 8,251,069 | +0.44(+3.20%) |
Jun 01, 2009 | 12.94 | 13.78 | 12.67 | 13.66 | 6,879,799 | +1.10(+8.72%) |
May 29, 2009 | 12.29 | 12.57 | 12.08 | 12.56 | 4,629,804 | +0.38(+3.16%) |
May 28, 2009 | 12.45 | 12.52 | 11.88 | 12.18 | 7,021,505 | +0.11(+0.92%) |
May 27, 2009 | 12.84 | 12.87 | 12.01 | 12.07 | 5,105,174 | -0.58(-4.57%) |
May 26, 2009 | 12.09 | 12.80 | 12.02 | 12.64 | 4,296,133 | +0.46(+3.77%) |
May 22, 2009 | 12.43 | 12.47 | 11.84 | 12.19 | 6,432,416 | -0.21(-1.73%) |
May 21, 2009 | 12.75 | 12.85 | 12.26 | 12.40 | 5,228,034 | -0.58(-4.50%) |
May 20, 2009 | 13.61 | 13.87 | 12.91 | 12.98 | 4,975,094 | -0.41(-3.04%) |
May 19, 2009 | 13.69 | 13.86 | 13.36 | 13.39 | 4,510,551 | -0.22(-1.63%) |
May 18, 2009 | 13.15 | 13.68 | 13.13 | 13.61 | 4,902,772 | +0.67(+5.21%) |
May 15, 2009 | 12.73 | 13.36 | 12.71 | 12.94 | 5,387,515 | +0.20(+1.57%) |
May 14, 2009 | 12.62 | 13.15 | 12.41 | 12.74 | 5,362,206 | +0.04(+0.35%) |
May 13, 2009 | 13.24 | 13.38 | 12.64 | 12.70 | 8,688,465 | -1.07(-7.80%) |
May 12, 2009 | 14.22 | 14.41 | 13.46 | 13.77 | 6,789,988 | -0.32(-2.26%) |
May 11, 2009 | 14.72 | 14.72 | 13.90 | 14.09 | 5,970,359 | -0.87(-5.79%) |
May 08, 2009 | 14.81 | 15.12 | 14.38 | 14.95 | 9,088,251 | +0.41(+2.80%) |
May 07, 2009 | 15.95 | 15.96 | 14.40 | 14.55 | 10,177,124 | -1.11(-7.09%) |
May 06, 2009 | 16.39 | 16.47 | 15.54 | 15.66 | 8,869,041 | -0.30(-1.90%) |
May 05, 2009 | 16.19 | 16.63 | 15.52 | 15.96 | 7,619,493 | -0.30(-1.87%) |
May 04, 2009 | 15.90 | 16.28 | 15.32 | 16.26 | 9,328,542 | +0.33(+2.09%) |