Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.83 | 23.94 | 21.83 | 23.41 | 3,521,548 | +0.97(+4.33%) |
Jul 30, 2009 | 22.18 | 23.45 | 21.96 | 22.44 | 3,745,313 | -0.47(-2.05%) |
Jul 29, 2009 | 22.21 | 22.98 | 21.79 | 22.91 | 3,125,675 | +0.54(+2.40%) |
Jul 28, 2009 | 21.78 | 22.43 | 21.28 | 22.37 | 2,087,836 | +0.67(+3.06%) |
Jul 27, 2009 | 21.71 | 22.14 | 21.21 | 21.70 | 2,088,124 | +0.04(+0.20%) |
Jul 24, 2009 | 22.21 | 22.49 | 21.26 | 21.66 | 180 | -0.78(-3.46%) |
Jul 23, 2009 | 21.32 | 23.26 | 20.91 | 22.44 | 4,183,744 | +0.91(+4.24%) |
Jul 22, 2009 | 21.46 | 22.06 | 20.99 | 21.52 | 3,043,550 | -0.18(-0.83%) |
Jul 21, 2009 | 22.19 | 22.39 | 21.15 | 21.70 | 3,531,849 | -0.25(-1.13%) |
Jul 20, 2009 | 21.38 | 22.11 | 21.22 | 21.95 | 2,798,515 | +0.65(+3.04%) |
Jul 17, 2009 | 20.76 | 21.52 | 20.68 | 21.30 | 2,297,420 | +0.49(+2.34%) |
Jul 16, 2009 | 20.65 | 20.94 | 20.38 | 20.82 | 2,983,777 | +0.10(+0.49%) |
Jul 15, 2009 | 20.51 | 21.30 | 20.21 | 20.71 | 4,051,118 | +0.51(+2.53%) |
Jul 14, 2009 | 19.63 | 20.39 | 19.28 | 20.20 | 2,945,911 | +0.61(+3.09%) |
Jul 13, 2009 | 18.96 | 19.63 | 18.93 | 19.60 | 3,182,363 | +0.78(+4.17%) |
Jul 10, 2009 | 17.60 | 19.09 | 17.60 | 18.81 | 4,049,002 | +0.96(+5.35%) |
Jul 09, 2009 | 17.85 | 18.19 | 17.20 | 17.86 | 3,027,475 | +0.03(+0.19%) |
Jul 08, 2009 | 18.29 | 18.33 | 17.37 | 17.82 | 3,781,948 | -0.46(-2.52%) |
Jul 07, 2009 | 18.11 | 19.20 | 18.10 | 18.28 | 7,640,301 | -0.03(-0.19%) |
Jul 06, 2009 | 17.26 | 18.51 | 16.55 | 18.32 | 7,284,344 | +1.32(+7.78%) |
Jul 02, 2009 | 15.61 | 17.26 | 15.23 | 17.00 | 7,264,848 | +1.28(+8.14%) |
Jul 01, 2009 | 15.92 | 16.20 | 15.18 | 15.72 | 12,348,838 | +3.32(+26.75%) |
Jun 30, 2009 | 12.66 | 13.44 | 12.37 | 12.40 | 2,292,140 | -0.21(-1.69%) |
Jun 29, 2009 | 12.64 | 12.84 | 12.20 | 12.61 | 777,440 | +0.16(+1.30%) |
Jun 26, 2009 | 12.63 | 12.63 | 12.01 | 12.45 | 1,871,521 | +0.07(+0.55%) |
Jun 25, 2009 | 12.25 | 12.48 | 12.20 | 12.38 | 1,685,935 | +0.52(+4.39%) |
Jun 24, 2009 | 11.24 | 12.29 | 11.20 | 11.86 | 1,669,194 | +0.75(+6.75%) |
Jun 23, 2009 | 11.31 | 11.34 | 10.82 | 11.11 | 843,867 | -0.01(-0.08%) |
Jun 22, 2009 | 11.54 | 11.54 | 10.97 | 11.12 | 1,064,891 | -0.53(-4.54%) |
Jun 19, 2009 | 12.08 | 12.17 | 11.48 | 11.65 | 1,164,927 | -0.17(-1.44%) |
Jun 18, 2009 | 11.61 | 12.03 | 11.40 | 11.82 | 1,273,500 | +0.16(+1.39%) |
Jun 17, 2009 | 11.83 | 11.97 | 10.93 | 11.66 | 1,092,310 | -0.32(-2.64%) |
Jun 16, 2009 | 12.02 | 12.37 | 11.68 | 11.97 | 1,044,491 | -0.15(-1.27%) |
Jun 15, 2009 | 12.49 | 12.54 | 11.66 | 12.13 | 990,635 | -0.67(-5.20%) |
Jun 12, 2009 | 12.79 | 12.89 | 12.52 | 12.79 | 690,209 | -0.09(-0.66%) |
Jun 11, 2009 | 12.73 | 13.29 | 12.55 | 12.88 | 1,050,114 | +0.20(+1.55%) |
Jun 10, 2009 | 12.57 | 12.93 | 12.38 | 12.68 | 1,448,782 | +0.27(+2.20%) |
Jun 09, 2009 | 12.02 | 12.77 | 11.81 | 12.41 | 1,367,702 | +0.50(+4.23%) |
Jun 08, 2009 | 11.65 | 12.08 | 11.51 | 11.90 | 976,681 | -0.12(-0.99%) |
Jun 05, 2009 | 11.75 | 12.18 | 11.60 | 12.02 | 2,112,864 | +0.53(+4.60%) |
Jun 04, 2009 | 10.77 | 11.53 | 10.75 | 11.50 | 1,296,631 | +0.74(+6.90%) |
Jun 03, 2009 | 10.85 | 11.17 | 10.57 | 10.75 | 1,701,651 | -0.02(-0.16%) |
Jun 02, 2009 | 10.58 | 11.06 | 10.29 | 10.77 | 1,339,413 | +0.08(+0.72%) |
Jun 01, 2009 | 10.24 | 10.94 | 10.24 | 10.69 | 1,791,871 | +0.57(+5.64%) |
May 29, 2009 | 9.918 | 10.12 | 9.807 | 10.12 | 870,149 | +0.26(+2.59%) |
May 28, 2009 | 9.722 | 9.952 | 9.295 | 9.867 | 805,076 | +0.23(+2.39%) |
May 27, 2009 | 9.858 | 10.13 | 9.611 | 9.636 | 816,336 | -0.26(-2.59%) |
May 26, 2009 | 9.219 | 9.995 | 9.108 | 9.892 | 1,053,499 | +0.52(+5.55%) |
May 22, 2009 | 9.679 | 9.679 | 9.066 | 9.372 | 799,701 | -0.14(-1.43%) |
May 21, 2009 | 9.449 | 9.688 | 9.176 | 9.509 | 1,020,648 | -0.23(-2.36%) |
May 20, 2009 | 9.875 | 10.34 | 9.654 | 9.739 | 1,274,235 | -0.03(-0.35%) |
May 19, 2009 | 9.534 | 9.969 | 9.287 | 9.773 | 1,681,200 | +0.27(+2.87%) |
May 18, 2009 | 8.579 | 9.534 | 8.579 | 9.500 | 1,589,845 | +1.04(+12.30%) |
May 15, 2009 | 8.895 | 9.082 | 8.263 | 8.460 | 1,355,471 | -0.34(-3.88%) |
May 14, 2009 | 8.229 | 8.895 | 7.888 | 8.801 | 2,070,847 | +0.46(+5.52%) |
May 13, 2009 | 8.715 | 8.801 | 8.229 | 8.340 | 1,452,764 | -0.68(-7.56%) |
May 12, 2009 | 9.585 | 9.747 | 8.664 | 9.022 | 1,488,270 | -0.50(-5.28%) |
May 11, 2009 | 9.654 | 9.747 | 9.415 | 9.526 | 1,797,381 | -0.33(-3.37%) |
May 08, 2009 | 9.287 | 10.10 | 9.287 | 9.858 | 2,001,812 | +0.78(+8.65%) |
May 07, 2009 | 9.875 | 10.20 | 8.937 | 9.074 | 1,992,784 | -0.79(-8.04%) |
May 06, 2009 | 10.05 | 10.05 | 9.372 | 9.867 | 1,838,396 | +0.09(+0.96%) |
May 05, 2009 | 9.355 | 9.850 | 9.167 | 9.773 | 1,892,506 | +0.46(+4.95%) |
May 04, 2009 | 9.048 | 9.338 | 9.031 | 9.312 | 1,960,326 | +0.70(+8.12%) |