Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.80 | 15.32 | 14.64 | 15.21 | 9,667,158 | +0.38(+2.55%) |
Jul 30, 2009 | 14.62 | 14.97 | 14.53 | 14.84 | 11,383,992 | +0.57(+3.97%) |
Jul 29, 2009 | 14.47 | 14.50 | 14.12 | 14.27 | 8,985,448 | -0.51(-3.48%) |
Jul 28, 2009 | 14.69 | 14.90 | 14.45 | 14.78 | 7,784,998 | -0.04(-0.27%) |
Jul 27, 2009 | 14.89 | 15.06 | 14.61 | 14.82 | 7,760,396 | -0.04(-0.24%) |
Jul 24, 2009 | 14.84 | 14.97 | 14.63 | 14.86 | 1,615 | +0.12(+0.80%) |
Jul 23, 2009 | 13.99 | 14.80 | 13.86 | 14.74 | 10,571,842 | +0.82(+5.92%) |
Jul 22, 2009 | 13.98 | 14.20 | 13.81 | 13.92 | 17,711,888 | -0.31(-2.16%) |
Jul 21, 2009 | 15.05 | 15.19 | 14.13 | 14.22 | 18,785,800 | -0.60(-4.03%) |
Jul 20, 2009 | 14.56 | 14.92 | 14.47 | 14.82 | 10,008,039 | +0.63(+4.47%) |
Jul 17, 2009 | 13.90 | 14.28 | 13.76 | 14.19 | 9,564,128 | +0.32(+2.33%) |
Jul 16, 2009 | 13.47 | 13.94 | 13.33 | 13.86 | 8,945,106 | +0.31(+2.29%) |
Jul 15, 2009 | 13.26 | 13.67 | 13.26 | 13.55 | 9,334,192 | +0.70(+5.47%) |
Jul 14, 2009 | 12.91 | 12.93 | 12.62 | 12.85 | 8,743,024 | +0.37(+2.97%) |
Jul 13, 2009 | 12.00 | 12.56 | 11.97 | 12.48 | 10,035,087 | +0.51(+4.25%) |
Jul 10, 2009 | 11.67 | 12.03 | 11.48 | 11.97 | 7,808,378 | +0.04(+0.36%) |
Jul 09, 2009 | 11.79 | 12.16 | 11.67 | 11.93 | 9,692,797 | +0.36(+3.09%) |
Jul 08, 2009 | 11.88 | 12.10 | 11.34 | 11.57 | 18,520,302 | -0.33(-2.73%) |
Jul 07, 2009 | 12.14 | 12.29 | 11.86 | 11.90 | 6,849,166 | -0.26(-2.11%) |
Jul 06, 2009 | 12.28 | 12.28 | 11.70 | 12.15 | 16,324,134 | -0.59(-4.63%) |
Jul 02, 2009 | 12.76 | 13.01 | 12.68 | 12.74 | 8,399,213 | -0.40(-3.07%) |
Jul 01, 2009 | 13.61 | 13.66 | 13.05 | 13.15 | 5,621,785 | -0.08(-0.59%) |
Jun 30, 2009 | 13.31 | 13.51 | 13.00 | 13.22 | 8,066,993 | -0.08(-0.59%) |
Jun 29, 2009 | 13.20 | 13.39 | 13.10 | 13.30 | 7,222,319 | +0.30(+2.35%) |
Jun 26, 2009 | 13.07 | 13.16 | 12.90 | 13.00 | 8,186,909 | -0.13(-0.98%) |
Jun 25, 2009 | 12.75 | 13.17 | 12.67 | 13.13 | 10,288,125 | +0.73(+5.87%) |
Jun 24, 2009 | 12.47 | 12.82 | 12.30 | 12.40 | 10,790,994 | +0.13(+1.09%) |
Jun 23, 2009 | 12.17 | 12.37 | 11.79 | 12.26 | 10,590,864 | +0.29(+2.46%) |
Jun 22, 2009 | 12.78 | 12.78 | 11.94 | 11.97 | 14,617,573 | -1.04(-8.02%) |
Jun 19, 2009 | 13.27 | 13.32 | 12.91 | 13.01 | 9,270,670 | -0.03(-0.23%) |
Jun 18, 2009 | 13.08 | 13.38 | 12.90 | 13.04 | 7,532,587 | -0.09(-0.69%) |
Jun 17, 2009 | 13.47 | 13.48 | 12.89 | 13.13 | 12,232,556 | -0.45(-3.32%) |
Jun 16, 2009 | 14.29 | 14.33 | 13.54 | 13.58 | 10,924,449 | -0.28(-2.05%) |
Jun 15, 2009 | 14.31 | 14.31 | 13.67 | 13.87 | 12,893,757 | -0.71(-4.87%) |
Jun 12, 2009 | 14.86 | 14.86 | 14.45 | 14.58 | 9,393,892 | -0.49(-3.28%) |
Jun 11, 2009 | 14.81 | 15.25 | 14.68 | 15.07 | 10,040,711 | +0.38(+2.61%) |
Jun 10, 2009 | 14.82 | 14.85 | 14.38 | 14.69 | 11,040,630 | +0.15(+1.00%) |
Jun 09, 2009 | 14.69 | 14.81 | 14.38 | 14.54 | 8,276,626 | +0.13(+0.93%) |
Jun 08, 2009 | 14.42 | 14.50 | 14.07 | 14.41 | 10,191,640 | -0.13(-0.90%) |
Jun 05, 2009 | 14.73 | 14.80 | 14.26 | 14.54 | 8,298,088 | -0.08(-0.55%) |
Jun 04, 2009 | 14.50 | 14.84 | 14.31 | 14.62 | 12,109,243 | +0.35(+2.42%) |
Jun 03, 2009 | 15.22 | 15.22 | 14.00 | 14.28 | 15,305,166 | -1.23(-7.96%) |
Jun 02, 2009 | 15.64 | 15.78 | 15.29 | 15.51 | 10,666,969 | -0.23(-1.46%) |
Jun 01, 2009 | 15.58 | 15.99 | 15.51 | 15.74 | 13,511,108 | +0.69(+4.55%) |
May 29, 2009 | 15.01 | 15.11 | 14.81 | 15.06 | 13,047,091 | +0.44(+3.03%) |
May 28, 2009 | 14.14 | 14.85 | 14.02 | 14.61 | 13,673,659 | +0.66(+4.73%) |
May 27, 2009 | 14.27 | 14.47 | 13.91 | 13.95 | 7,926,345 | -0.09(-0.61%) |
May 26, 2009 | 13.21 | 14.13 | 13.12 | 14.04 | 14,050,221 | +0.41(+2.99%) |
May 22, 2009 | 13.46 | 13.77 | 13.36 | 13.63 | 11,030,706 | +0.32(+2.40%) |
May 21, 2009 | 13.62 | 13.66 | 12.96 | 13.31 | 16,146,209 | -0.68(-4.88%) |
May 20, 2009 | 13.80 | 14.23 | 13.68 | 13.99 | 13,951,764 | +0.53(+3.97%) |
May 19, 2009 | 13.18 | 13.63 | 13.17 | 13.46 | 9,314,162 | +0.22(+1.64%) |
May 18, 2009 | 12.77 | 13.32 | 12.63 | 13.24 | 6,613,717 | +0.77(+6.16%) |
May 15, 2009 | 12.71 | 13.00 | 12.29 | 12.47 | 11,406,153 | -0.38(-2.94%) |
May 14, 2009 | 12.30 | 13.03 | 12.30 | 12.85 | 10,273,970 | +0.32(+2.55%) |
May 13, 2009 | 13.10 | 13.34 | 12.47 | 12.53 | 13,512,469 | -0.91(-6.75%) |
May 12, 2009 | 13.60 | 13.82 | 13.08 | 13.44 | 8,295,091 | +0.01(+0.09%) |
May 11, 2009 | 13.43 | 13.55 | 13.27 | 13.43 | 11,100,580 | -0.46(-3.30%) |
May 08, 2009 | 13.37 | 13.98 | 13.35 | 13.88 | 15,100,833 | +1.06(+8.27%) |
May 07, 2009 | 13.57 | 14.01 | 12.79 | 12.82 | 16,872,988 | -0.56(-4.17%) |
May 06, 2009 | 13.04 | 13.50 | 12.80 | 13.38 | 14,412,334 | +0.54(+4.18%) |
May 05, 2009 | 12.94 | 12.96 | 12.52 | 12.85 | 12,473,341 | -0.20(-1.51%) |
May 04, 2009 | 12.14 | 13.06 | 12.14 | 13.04 | 14,209,307 | +1.07(+8.94%) |