Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.49 | 13.65 | 13.30 | 13.59 | 27,206,484 | +0.11(+0.83%) |
Jul 30, 2009 | 13.65 | 13.73 | 13.47 | 13.48 | 18,961,212 | -0.02(-0.14%) |
Jul 29, 2009 | 13.17 | 13.52 | 13.17 | 13.50 | 20,946,744 | +0.26(+1.94%) |
Jul 28, 2009 | 13.30 | 13.44 | 13.12 | 13.24 | 18,171,982 | -0.12(-0.94%) |
Jul 27, 2009 | 13.32 | 13.43 | 13.14 | 13.37 | 20,782,352 | -0.01(-0.09%) |
Jul 24, 2009 | 13.00 | 13.41 | 12.99 | 13.38 | 409 | +0.34(+2.59%) |
Jul 23, 2009 | 12.89 | 13.11 | 12.67 | 13.04 | 37,117,576 | +0.36(+2.81%) |
Jul 22, 2009 | 12.58 | 12.82 | 12.50 | 12.68 | 33,153,204 | +0.11(+0.89%) |
Jul 21, 2009 | 12.55 | 12.61 | 12.41 | 12.57 | 33,848,628 | +0.14(+1.16%) |
Jul 20, 2009 | 12.55 | 12.55 | 12.30 | 12.43 | 25,044,802 | -0.07(-0.60%) |
Jul 17, 2009 | 12.57 | 12.57 | 12.45 | 12.50 | 19,110,450 | -0.08(-0.65%) |
Jul 16, 2009 | 12.42 | 12.63 | 12.38 | 12.58 | 21,091,240 | +0.17(+1.36%) |
Jul 15, 2009 | 12.22 | 12.46 | 12.10 | 12.42 | 21,656,510 | +0.24(+2.00%) |
Jul 14, 2009 | 12.20 | 12.24 | 12.10 | 12.17 | 17,495,924 | -0.01(-0.05%) |
Jul 13, 2009 | 12.08 | 12.20 | 12.06 | 12.18 | 27,425,182 | +0.07(+0.57%) |
Jul 10, 2009 | 12.15 | 12.22 | 12.03 | 12.11 | 16,207,979 | -0.08(-0.67%) |
Jul 09, 2009 | 12.35 | 12.35 | 12.10 | 12.19 | 13,871,974 | -0.11(-0.92%) |
Jul 08, 2009 | 12.38 | 12.40 | 12.16 | 12.30 | 17,746,420 | +0.00(+0.00%) |
Jul 07, 2009 | 12.32 | 12.47 | 12.23 | 12.30 | 16,548,889 | -0.01(-0.10%) |
Jul 06, 2009 | 12.33 | 12.37 | 12.15 | 12.32 | 17,014,402 | -0.04(-0.35%) |
Jul 02, 2009 | 12.55 | 12.65 | 12.27 | 12.36 | 17,196,462 | -0.29(-2.32%) |
Jul 01, 2009 | 12.59 | 12.69 | 12.46 | 12.65 | 20,840,526 | -0.04(-0.34%) |
Jun 30, 2009 | 12.87 | 12.94 | 12.62 | 12.70 | 26,611,408 | -0.16(-1.26%) |
Jun 29, 2009 | 13.10 | 13.13 | 12.72 | 12.86 | 23,121,688 | -0.24(-1.86%) |
Jun 26, 2009 | 13.05 | 13.13 | 12.87 | 13.10 | 27,753,798 | +0.04(+0.34%) |
Jun 25, 2009 | 12.74 | 13.20 | 12.70 | 13.06 | 21,802,668 | +0.44(+3.47%) |
Jun 24, 2009 | 12.64 | 12.67 | 12.50 | 12.62 | 14,325,209 | +0.03(+0.20%) |
Jun 23, 2009 | 12.70 | 12.71 | 12.48 | 12.60 | 22,816,138 | -0.09(-0.74%) |
Jun 22, 2009 | 12.82 | 12.85 | 12.66 | 12.69 | 23,718,932 | -0.18(-1.36%) |
Jun 19, 2009 | 12.92 | 12.98 | 12.78 | 12.87 | 23,108,160 | +0.09(+0.68%) |
Jun 18, 2009 | 12.49 | 12.87 | 12.46 | 12.78 | 20,389,564 | +0.33(+2.61%) |
Jun 17, 2009 | 12.19 | 12.68 | 12.14 | 12.45 | 32,108,796 | +0.34(+2.79%) |
Jun 16, 2009 | 12.14 | 12.24 | 12.05 | 12.12 | 14,607,849 | -0.18(-1.50%) |
Jun 15, 2009 | 12.33 | 12.40 | 12.10 | 12.30 | 19,193,182 | -0.08(-0.68%) |
Jun 12, 2009 | 12.44 | 12.50 | 12.30 | 12.38 | 17,092,308 | -0.12(-0.95%) |
Jun 11, 2009 | 12.17 | 12.53 | 12.15 | 12.50 | 28,281,294 | +0.37(+3.04%) |
Jun 10, 2009 | 12.23 | 12.26 | 11.95 | 12.13 | 20,748,756 | -0.03(-0.21%) |
Jun 09, 2009 | 12.32 | 12.43 | 12.09 | 12.16 | 27,963,090 | -0.19(-1.57%) |
Jun 08, 2009 | 12.30 | 12.46 | 12.22 | 12.35 | 14,123,421 | -0.11(-0.85%) |
Jun 05, 2009 | 12.62 | 12.66 | 12.35 | 12.46 | 16,006,084 | -0.03(-0.25%) |
Jun 04, 2009 | 12.52 | 12.57 | 12.41 | 12.49 | 20,683,932 | -0.01(-0.05%) |
Jun 03, 2009 | 12.68 | 12.68 | 12.41 | 12.50 | 24,569,012 | -0.26(-2.01%) |
Jun 02, 2009 | 12.62 | 12.85 | 12.53 | 12.75 | 23,343,012 | +0.18(+1.44%) |
Jun 01, 2009 | 12.57 | 12.60 | 12.41 | 12.57 | 16,813,760 | +0.12(+0.95%) |
May 29, 2009 | 12.29 | 12.47 | 12.17 | 12.45 | 21,048,290 | +0.22(+1.79%) |
May 28, 2009 | 12.32 | 12.38 | 12.19 | 12.23 | 19,382,126 | +0.03(+0.26%) |
May 27, 2009 | 12.50 | 12.57 | 12.18 | 12.20 | 23,640,948 | -0.24(-1.91%) |
May 26, 2009 | 12.55 | 12.59 | 12.43 | 12.44 | 26,286,176 | -0.07(-0.60%) |
May 22, 2009 | 12.77 | 12.88 | 12.52 | 12.52 | 14,226,543 | -0.23(-1.81%) |
May 21, 2009 | 12.79 | 12.95 | 12.62 | 12.75 | 15,761,730 | -0.09(-0.73%) |
May 20, 2009 | 12.84 | 12.97 | 12.77 | 12.84 | 14,276,685 | +0.11(+0.88%) |
May 19, 2009 | 12.75 | 12.88 | 12.67 | 12.73 | 15,697,900 | -0.06(-0.49%) |
May 18, 2009 | 12.55 | 12.82 | 12.55 | 12.79 | 16,392,192 | +0.28(+2.25%) |
May 15, 2009 | 12.79 | 12.79 | 12.43 | 12.51 | 24,563,730 | -0.28(-2.20%) |
May 14, 2009 | 12.73 | 12.83 | 12.65 | 12.79 | 23,505,672 | +0.07(+0.54%) |
May 13, 2009 | 12.83 | 13.07 | 12.50 | 12.72 | 31,067,722 | -0.08(-0.63%) |
May 12, 2009 | 12.75 | 12.85 | 12.64 | 12.80 | 27,270,936 | +0.12(+0.94%) |
May 11, 2009 | 12.55 | 12.75 | 12.55 | 12.68 | 15,122,727 | -0.07(-0.54%) |
May 08, 2009 | 12.57 | 12.77 | 12.44 | 12.75 | 20,013,418 | +0.31(+2.51%) |
May 07, 2009 | 12.45 | 12.52 | 12.34 | 12.44 | 22,248,582 | +0.06(+0.45%) |
May 06, 2009 | 12.35 | 12.42 | 12.08 | 12.38 | 23,106,778 | +0.08(+0.66%) |
May 05, 2009 | 12.19 | 12.42 | 12.19 | 12.30 | 16,084,530 | +0.09(+0.77%) |
May 04, 2009 | 12.23 | 12.24 | 12.19 | 12.21 | 17,206,792 | +0.15(+1.24%) |