Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.80 | 15.31 | 14.63 | 15.21 | 9,671,874 | +0.38(+2.55%) |
Jul 30, 2009 | 14.61 | 14.96 | 14.52 | 14.83 | 11,389,546 | +0.57(+3.97%) |
Jul 29, 2009 | 14.46 | 14.49 | 14.11 | 14.26 | 8,989,831 | -0.51(-3.48%) |
Jul 28, 2009 | 14.68 | 14.90 | 14.44 | 14.78 | 7,788,796 | -0.04(-0.27%) |
Jul 27, 2009 | 14.88 | 15.05 | 14.60 | 14.82 | 7,764,182 | -0.04(-0.24%) |
Jul 24, 2009 | 14.83 | 14.97 | 14.62 | 14.85 | 1,616 | +0.12(+0.80%) |
Jul 23, 2009 | 13.98 | 14.79 | 13.85 | 14.73 | 10,577,000 | +0.82(+5.92%) |
Jul 22, 2009 | 13.98 | 14.19 | 13.80 | 13.91 | 17,720,528 | -0.31(-2.16%) |
Jul 21, 2009 | 15.04 | 15.18 | 14.12 | 14.22 | 18,794,964 | -0.60(-4.03%) |
Jul 20, 2009 | 14.55 | 14.91 | 14.46 | 14.81 | 10,012,922 | +0.63(+4.47%) |
Jul 17, 2009 | 13.90 | 14.27 | 13.75 | 14.18 | 9,568,794 | +0.32(+2.33%) |
Jul 16, 2009 | 13.46 | 13.93 | 13.32 | 13.86 | 8,949,470 | +0.31(+2.29%) |
Jul 15, 2009 | 13.26 | 13.66 | 13.26 | 13.55 | 9,338,746 | +0.70(+5.47%) |
Jul 14, 2009 | 12.90 | 12.92 | 12.62 | 12.84 | 8,747,289 | +0.37(+2.97%) |
Jul 13, 2009 | 12.00 | 12.55 | 11.97 | 12.47 | 10,039,982 | +0.51(+4.25%) |
Jul 10, 2009 | 11.66 | 12.02 | 11.47 | 11.97 | 7,812,188 | +0.04(+0.36%) |
Jul 09, 2009 | 11.78 | 12.15 | 11.67 | 11.92 | 9,697,525 | +0.36(+3.09%) |
Jul 08, 2009 | 11.88 | 12.09 | 11.34 | 11.57 | 18,529,336 | -0.32(-2.73%) |
Jul 07, 2009 | 12.14 | 12.29 | 11.86 | 11.89 | 6,852,508 | -0.26(-2.11%) |
Jul 06, 2009 | 12.27 | 12.27 | 11.70 | 12.15 | 16,332,097 | -0.59(-4.63%) |
Jul 02, 2009 | 12.75 | 13.01 | 12.68 | 12.74 | 8,403,311 | -0.40(-3.07%) |
Jul 01, 2009 | 13.60 | 13.66 | 13.04 | 13.14 | 5,624,527 | -0.08(-0.59%) |
Jun 30, 2009 | 13.30 | 13.50 | 12.99 | 13.22 | 8,070,929 | -0.08(-0.59%) |
Jun 29, 2009 | 13.19 | 13.39 | 13.09 | 13.30 | 7,225,842 | +0.30(+2.34%) |
Jun 26, 2009 | 13.06 | 13.16 | 12.89 | 12.99 | 8,190,903 | -0.13(-0.98%) |
Jun 25, 2009 | 12.75 | 13.17 | 12.67 | 13.12 | 10,293,144 | +0.73(+5.87%) |
Jun 24, 2009 | 12.46 | 12.81 | 12.29 | 12.39 | 10,796,258 | +0.13(+1.09%) |
Jun 23, 2009 | 12.16 | 12.36 | 11.78 | 12.26 | 10,596,031 | +0.29(+2.46%) |
Jun 22, 2009 | 12.77 | 12.77 | 11.93 | 11.96 | 14,624,704 | -1.04(-8.02%) |
Jun 19, 2009 | 13.26 | 13.32 | 12.90 | 13.01 | 9,275,192 | -0.03(-0.23%) |
Jun 18, 2009 | 13.07 | 13.38 | 12.89 | 13.04 | 7,536,262 | -0.09(-0.69%) |
Jun 17, 2009 | 13.46 | 13.47 | 12.89 | 13.13 | 12,238,524 | -0.45(-3.32%) |
Jun 16, 2009 | 14.29 | 14.33 | 13.53 | 13.58 | 10,929,779 | -0.28(-2.05%) |
Jun 15, 2009 | 14.30 | 14.30 | 13.66 | 13.86 | 12,900,047 | -0.71(-4.87%) |
Jun 12, 2009 | 14.85 | 14.85 | 14.44 | 14.57 | 9,398,475 | -0.49(-3.28%) |
Jun 11, 2009 | 14.80 | 15.24 | 14.67 | 15.07 | 10,045,610 | +0.38(+2.61%) |
Jun 10, 2009 | 14.81 | 14.84 | 14.38 | 14.68 | 11,046,016 | +0.15(+1.01%) |
Jun 09, 2009 | 14.68 | 14.80 | 14.38 | 14.54 | 8,280,664 | +0.13(+0.93%) |
Jun 08, 2009 | 14.41 | 14.50 | 14.07 | 14.40 | 10,196,612 | -0.13(-0.90%) |
Jun 05, 2009 | 14.73 | 14.79 | 14.25 | 14.53 | 8,302,137 | -0.08(-0.55%) |
Jun 04, 2009 | 14.50 | 14.83 | 14.31 | 14.61 | 12,115,150 | +0.34(+2.42%) |
Jun 03, 2009 | 15.21 | 15.21 | 14.00 | 14.27 | 15,312,633 | -1.23(-7.96%) |
Jun 02, 2009 | 15.64 | 15.77 | 15.28 | 15.50 | 10,672,173 | -0.23(-1.46%) |
Jun 01, 2009 | 15.57 | 15.98 | 15.51 | 15.73 | 13,517,699 | +0.68(+4.55%) |
May 29, 2009 | 15.01 | 15.10 | 14.80 | 15.05 | 13,053,457 | +0.44(+3.03%) |
May 28, 2009 | 14.13 | 14.84 | 14.02 | 14.60 | 13,680,330 | +0.66(+4.73%) |
May 27, 2009 | 14.27 | 14.46 | 13.90 | 13.94 | 7,930,212 | -0.09(-0.61%) |
May 26, 2009 | 13.21 | 14.12 | 13.11 | 14.03 | 14,057,076 | +0.41(+2.99%) |
May 22, 2009 | 13.46 | 13.76 | 13.36 | 13.62 | 11,036,088 | +0.32(+2.40%) |
May 21, 2009 | 13.62 | 13.65 | 12.95 | 13.30 | 16,154,086 | -0.68(-4.88%) |
May 20, 2009 | 13.79 | 14.23 | 13.67 | 13.99 | 13,958,570 | +0.53(+3.97%) |
May 19, 2009 | 13.17 | 13.62 | 13.17 | 13.45 | 9,318,706 | +0.22(+1.64%) |
May 18, 2009 | 12.76 | 13.32 | 12.63 | 13.23 | 6,616,943 | +0.77(+6.16%) |
May 15, 2009 | 12.70 | 12.99 | 12.28 | 12.47 | 11,411,718 | -0.38(-2.94%) |
May 14, 2009 | 12.30 | 13.02 | 12.30 | 12.84 | 10,278,982 | +0.32(+2.55%) |
May 13, 2009 | 13.10 | 13.33 | 12.46 | 12.52 | 13,519,061 | -0.91(-6.75%) |
May 12, 2009 | 13.59 | 13.82 | 13.07 | 13.43 | 8,299,138 | +0.01(+0.09%) |
May 11, 2009 | 13.43 | 13.55 | 13.27 | 13.42 | 11,105,995 | -0.46(-3.30%) |
May 08, 2009 | 13.36 | 13.98 | 13.34 | 13.88 | 15,108,200 | +1.06(+8.27%) |
May 07, 2009 | 13.56 | 14.01 | 12.78 | 12.82 | 16,881,220 | -0.56(-4.17%) |
May 06, 2009 | 13.03 | 13.49 | 12.79 | 13.38 | 14,419,366 | +0.54(+4.18%) |
May 05, 2009 | 12.94 | 12.96 | 12.51 | 12.84 | 12,479,426 | -0.20(-1.51%) |
May 04, 2009 | 12.13 | 13.06 | 12.13 | 13.04 | 14,216,239 | +1.07(+8.94%) |