Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.59 | 13.81 | 13.50 | 13.75 | 106,427,808 | +0.30(+2.21%) |
Jul 30, 2009 | 13.35 | 13.72 | 13.31 | 13.46 | 164,574,496 | +0.87(+6.93%) |
Jul 29, 2009 | 12.77 | 12.77 | 12.43 | 12.58 | 77,948,632 | -0.27(-2.08%) |
Jul 28, 2009 | 12.57 | 13.04 | 12.50 | 12.85 | 102,748,952 | +0.22(+1.71%) |
Jul 27, 2009 | 12.63 | 12.71 | 12.35 | 12.64 | 75,026,464 | +0.29(+2.33%) |
Jul 24, 2009 | 12.20 | 12.37 | 12.09 | 12.35 | 58,178,516 | +0.08(+0.67%) |
Jul 23, 2009 | 11.96 | 12.40 | 11.88 | 12.27 | 99,586,752 | +0.33(+2.75%) |
Jul 22, 2009 | 11.66 | 12.05 | 11.55 | 11.94 | 76,127,824 | +0.16(+1.39%) |
Jul 21, 2009 | 12.09 | 12.12 | 11.62 | 11.77 | 98,571,032 | -0.21(-1.71%) |
Jul 20, 2009 | 12.02 | 12.25 | 11.89 | 11.98 | 91,943,336 | +0.02(+0.17%) |
Jul 17, 2009 | 12.23 | 12.30 | 11.86 | 11.96 | 176,244,208 | -0.77(-6.05%) |
Jul 16, 2009 | 12.39 | 12.83 | 12.21 | 12.73 | 89,934,864 | +0.16(+1.31%) |
Jul 15, 2009 | 12.24 | 12.61 | 12.18 | 12.56 | 89,782,904 | +0.62(+5.15%) |
Jul 14, 2009 | 11.88 | 12.04 | 11.76 | 11.95 | 69,698,032 | +0.18(+1.57%) |
Jul 13, 2009 | 11.60 | 11.80 | 11.43 | 11.76 | 99,053,464 | +0.70(+6.31%) |
Jul 10, 2009 | 11.02 | 11.14 | 10.88 | 11.07 | 68,306,704 | -0.08(-0.74%) |
Jul 09, 2009 | 11.23 | 11.28 | 10.91 | 11.15 | 79,451,440 | +0.15(+1.40%) |
Jul 08, 2009 | 11.28 | 11.35 | 10.78 | 10.99 | 136,035,648 | -0.31(-2.73%) |
Jul 07, 2009 | 11.77 | 11.85 | 11.25 | 11.30 | 96,630,632 | -0.48(-4.09%) |
Jul 06, 2009 | 11.67 | 11.82 | 11.57 | 11.78 | 63,777,324 | +0.02(+0.17%) |
Jul 02, 2009 | 11.95 | 12.09 | 11.76 | 11.76 | 69,664,944 | -0.33(-2.72%) |
Jul 01, 2009 | 12.07 | 12.21 | 11.95 | 12.09 | 62,498,688 | +0.06(+0.51%) |
Jun 30, 2009 | 12.15 | 12.26 | 11.86 | 12.03 | 85,406,496 | -0.04(-0.34%) |
Jun 29, 2009 | 12.13 | 12.14 | 11.95 | 12.07 | 51,291,408 | +0.01(+0.08%) |
Jun 26, 2009 | 12.21 | 12.32 | 12.01 | 12.06 | 66,355,152 | -0.11(-0.93%) |
Jun 25, 2009 | 12.10 | 12.25 | 12.02 | 12.17 | 73,814,392 | +0.16(+1.37%) |
Jun 24, 2009 | 12.08 | 12.35 | 11.93 | 12.01 | 80,489,792 | +0.10(+0.86%) |
Jun 23, 2009 | 11.84 | 11.97 | 11.55 | 11.91 | 84,713,416 | +0.08(+0.69%) |
Jun 22, 2009 | 12.17 | 12.21 | 11.80 | 11.82 | 99,748,384 | -0.60(-4.79%) |
Jun 19, 2009 | 12.45 | 12.59 | 12.25 | 12.42 | 121,270,440 | +0.13(+1.09%) |
Jun 18, 2009 | 12.51 | 12.56 | 11.76 | 12.29 | 171,541,840 | +0.20(+1.69%) |
Jun 17, 2009 | 12.54 | 12.56 | 11.97 | 12.08 | 131,283,064 | -0.52(-4.15%) |
Jun 16, 2009 | 13.00 | 13.05 | 12.55 | 12.61 | 92,595,488 | -0.37(-2.81%) |
Jun 15, 2009 | 13.18 | 13.18 | 12.83 | 12.97 | 76,520,888 | -0.36(-2.66%) |
Jun 12, 2009 | 13.27 | 13.34 | 13.11 | 13.33 | 58,237,320 | +0.05(+0.37%) |
Jun 11, 2009 | 13.25 | 13.56 | 13.16 | 13.28 | 72,389,672 | -0.18(-1.32%) |
Jun 10, 2009 | 13.53 | 13.58 | 12.94 | 13.45 | 83,021,592 | +0.07(+0.52%) |
Jun 09, 2009 | 13.37 | 13.50 | 13.22 | 13.38 | 55,044,628 | +0.01(+0.07%) |
Jun 08, 2009 | 13.29 | 13.50 | 13.19 | 13.37 | 59,274,240 | +0.02(+0.15%) |
Jun 05, 2009 | 13.77 | 13.79 | 13.33 | 13.35 | 76,705,632 | -0.21(-1.53%) |
Jun 04, 2009 | 13.43 | 13.56 | 13.25 | 13.56 | 59,154,932 | +0.25(+1.85%) |
Jun 03, 2009 | 13.46 | 13.51 | 13.12 | 13.32 | 69,275,184 | -0.30(-2.17%) |
Jun 02, 2009 | 13.51 | 13.66 | 13.36 | 13.61 | 67,009,200 | -0.06(-0.43%) |
Jun 01, 2009 | 13.63 | 13.80 | 13.33 | 13.67 | 87,577,272 | +0.37(+2.82%) |
May 29, 2009 | 13.15 | 13.34 | 12.05 | 13.30 | 86,065,968 | +0.27(+2.04%) |
May 28, 2009 | 13.05 | 13.10 | 12.63 | 13.03 | 83,597,472 | +0.22(+1.69%) |
May 27, 2009 | 13.29 | 13.32 | 12.68 | 12.81 | 108,967,888 | -0.39(-2.99%) |
May 26, 2009 | 12.84 | 13.42 | 12.67 | 13.21 | 97,229,824 | +0.29(+2.21%) |
May 22, 2009 | 13.18 | 13.22 | 12.84 | 12.92 | 54,779,344 | -0.14(-1.06%) |
May 21, 2009 | 13.33 | 13.34 | 12.87 | 13.06 | 106,833,776 | -0.52(-3.85%) |
May 20, 2009 | 13.84 | 14.18 | 13.55 | 13.58 | 115,126,824 | +0.07(+0.51%) |
May 19, 2009 | 13.45 | 13.77 | 13.31 | 13.51 | 93,333,656 | +0.23(+1.71%) |
May 18, 2009 | 12.93 | 13.32 | 12.90 | 13.29 | 77,837,472 | +0.60(+4.74%) |
May 15, 2009 | 12.89 | 13.08 | 12.53 | 12.68 | 84,535,072 | -0.18(-1.38%) |
May 14, 2009 | 12.60 | 13.00 | 12.33 | 12.86 | 91,475,728 | +0.13(+1.01%) |
May 13, 2009 | 13.03 | 13.07 | 12.58 | 12.73 | 108,036,960 | -0.61(-4.58%) |
May 12, 2009 | 14.05 | 14.11 | 13.08 | 13.34 | 119,715,576 | -0.65(-4.65%) |
May 11, 2009 | 14.18 | 14.22 | 13.91 | 14.00 | 94,754,064 | -0.34(-2.34%) |
May 08, 2009 | 14.18 | 14.35 | 13.95 | 14.33 | 129,802,344 | +0.63(+4.57%) |
May 07, 2009 | 14.10 | 14.19 | 13.58 | 13.70 | 144,019,904 | +0.22(+1.65%) |
May 06, 2009 | 13.29 | 13.61 | 13.13 | 13.48 | 130,633,344 | +0.56(+4.35%) |
May 05, 2009 | 13.07 | 13.31 | 12.82 | 12.92 | 106,886,240 | +0.00(+0.00%) |
May 04, 2009 | 12.78 | 12.99 | 12.63 | 12.92 | 118,976,744 | +0.40(+3.23%) |