Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.98 | 14.64 | 13.41 | 14.56 | 17,851,036 | +0.62(+4.44%) |
Jul 30, 2009 | 13.16 | 14.23 | 12.64 | 13.94 | 24,884,250 | +1.54(+12.41%) |
Jul 29, 2009 | 12.39 | 12.60 | 12.24 | 12.40 | 7,790,625 | -0.22(-1.74%) |
Jul 28, 2009 | 12.68 | 12.81 | 12.31 | 12.62 | 6,157,839 | -0.14(-1.13%) |
Jul 27, 2009 | 12.97 | 13.16 | 12.68 | 12.77 | 7,286,710 | -0.02(-0.16%) |
Jul 24, 2009 | 12.11 | 12.86 | 12.11 | 12.79 | 6,640,119 | +0.24(+1.92%) |
Jul 23, 2009 | 11.58 | 12.66 | 11.48 | 12.55 | 11,832,923 | +1.01(+8.76%) |
Jul 22, 2009 | 11.61 | 11.82 | 11.42 | 11.54 | 8,282,574 | -0.18(-1.52%) |
Jul 21, 2009 | 11.85 | 12.10 | 11.57 | 11.72 | 7,371,789 | -0.06(-0.53%) |
Jul 20, 2009 | 11.42 | 11.83 | 11.40 | 11.78 | 11,359,681 | +0.67(+6.06%) |
Jul 17, 2009 | 11.15 | 11.17 | 10.84 | 11.10 | 6,339,878 | -0.11(-0.98%) |
Jul 16, 2009 | 11.12 | 11.34 | 10.82 | 11.21 | 6,973,013 | +0.00(+0.00%) |
Jul 15, 2009 | 11.00 | 11.35 | 10.91 | 11.21 | 11,041,098 | +0.41(+3.75%) |
Jul 14, 2009 | 10.71 | 10.93 | 10.59 | 10.81 | 8,716,150 | +0.19(+1.81%) |
Jul 13, 2009 | 10.27 | 10.65 | 9.998 | 10.62 | 15,000,744 | +0.58(+5.82%) |
Jul 10, 2009 | 10.55 | 10.62 | 10.02 | 10.03 | 15,443,735 | -0.49(-4.70%) |
Jul 09, 2009 | 10.51 | 10.93 | 10.45 | 10.53 | 10,792,644 | +0.19(+1.86%) |
Jul 08, 2009 | 11.06 | 11.15 | 9.854 | 10.33 | 17,816,900 | -0.65(-5.94%) |
Jul 07, 2009 | 11.32 | 11.46 | 10.91 | 10.99 | 10,782,849 | -0.52(-4.48%) |
Jul 06, 2009 | 11.08 | 11.56 | 10.97 | 11.50 | 9,299,507 | +0.43(+3.91%) |
Jul 02, 2009 | 11.59 | 11.67 | 11.07 | 11.07 | 9,304,590 | -0.82(-6.93%) |
Jul 01, 2009 | 11.90 | 11.99 | 11.59 | 11.89 | 7,430,344 | +0.07(+0.58%) |
Jun 30, 2009 | 11.78 | 11.95 | 11.36 | 11.83 | 10,504,778 | +0.09(+0.76%) |
Jun 29, 2009 | 11.19 | 11.94 | 11.19 | 11.74 | 13,076,648 | +0.62(+5.56%) |
Jun 26, 2009 | 11.41 | 11.50 | 11.01 | 11.12 | 10,293,152 | -0.31(-2.71%) |
Jun 25, 2009 | 11.10 | 11.50 | 11.04 | 11.43 | 10,448,957 | +0.14(+1.28%) |
Jun 24, 2009 | 11.43 | 11.79 | 11.15 | 11.28 | 12,932,034 | +0.09(+0.80%) |
Jun 23, 2009 | 11.17 | 11.26 | 10.51 | 11.19 | 18,340,362 | +0.41(+3.76%) |
Jun 22, 2009 | 11.28 | 11.49 | 10.66 | 10.79 | 18,599,916 | -0.80(-6.88%) |
Jun 19, 2009 | 11.27 | 11.75 | 11.13 | 11.59 | 23,022,470 | +0.65(+5.90%) |
Jun 18, 2009 | 10.61 | 11.10 | 10.54 | 10.94 | 24,529,014 | +0.70(+6.85%) |
Jun 17, 2009 | 10.35 | 10.64 | 10.11 | 10.24 | 58,460,256 | -0.11(-1.06%) |
Jun 16, 2009 | 10.77 | 10.85 | 10.22 | 10.35 | 17,258,432 | -0.53(-4.86%) |
Jun 15, 2009 | 11.29 | 11.34 | 10.88 | 10.88 | 15,155,650 | -1.32(-10.82%) |
Jun 12, 2009 | 12.85 | 12.90 | 11.82 | 12.20 | 12,819,833 | -0.82(-6.33%) |
Jun 11, 2009 | 12.59 | 13.26 | 12.55 | 13.02 | 9,946,038 | +0.39(+3.10%) |
Jun 10, 2009 | 12.93 | 13.14 | 12.40 | 12.63 | 9,024,795 | -0.18(-1.40%) |
Jun 09, 2009 | 13.04 | 13.23 | 12.68 | 12.81 | 7,618,419 | -0.47(-3.52%) |
Jun 08, 2009 | 13.19 | 13.45 | 13.02 | 13.28 | 9,692,877 | -0.17(-1.28%) |
Jun 05, 2009 | 13.56 | 13.62 | 12.98 | 13.45 | 10,544,401 | +0.27(+2.03%) |
Jun 04, 2009 | 12.68 | 13.43 | 12.52 | 13.18 | 12,540,655 | +0.66(+5.27%) |
Jun 03, 2009 | 13.20 | 13.25 | 12.33 | 12.52 | 9,781,369 | -0.84(-6.28%) |
Jun 02, 2009 | 13.35 | 13.71 | 13.18 | 13.36 | 11,218,663 | -0.10(-0.72%) |
Jun 01, 2009 | 13.18 | 13.74 | 12.99 | 13.45 | 15,992,318 | +0.43(+3.32%) |
May 29, 2009 | 12.47 | 13.06 | 12.25 | 13.02 | 21,825,286 | +0.65(+5.22%) |
May 28, 2009 | 11.95 | 12.45 | 11.83 | 12.38 | 13,460,123 | +0.64(+5.45%) |
May 27, 2009 | 12.22 | 12.64 | 11.66 | 11.74 | 12,955,412 | -0.43(-3.50%) |
May 26, 2009 | 11.57 | 12.22 | 11.12 | 12.16 | 15,798,321 | +0.46(+3.93%) |
May 22, 2009 | 11.82 | 11.99 | 11.51 | 11.70 | 8,821,488 | -0.03(-0.29%) |
May 21, 2009 | 11.68 | 12.13 | 11.30 | 11.74 | 17,501,964 | +0.16(+1.43%) |
May 20, 2009 | 12.37 | 12.86 | 11.47 | 11.57 | 17,214,872 | -0.52(-4.32%) |
May 19, 2009 | 12.10 | 12.60 | 11.63 | 12.09 | 17,868,012 | -0.03(-0.28%) |
May 18, 2009 | 11.40 | 12.22 | 11.23 | 12.13 | 17,649,482 | +1.05(+9.49%) |
May 15, 2009 | 11.16 | 12.54 | 10.61 | 11.08 | 33,032,208 | -0.08(-0.74%) |
May 14, 2009 | 9.682 | 11.52 | 9.503 | 11.16 | 22,411,162 | +1.25(+12.62%) |
May 13, 2009 | 10.74 | 11.01 | 9.840 | 9.909 | 18,816,978 | -1.18(-10.66%) |
May 12, 2009 | 11.59 | 11.68 | 10.47 | 11.09 | 21,782,768 | -0.30(-2.65%) |
May 11, 2009 | 12.46 | 12.46 | 11.30 | 11.39 | 22,259,080 | -1.14(-9.10%) |
May 08, 2009 | 11.28 | 12.75 | 11.17 | 12.53 | 23,155,016 | +0.78(+6.60%) |
May 07, 2009 | 11.41 | 11.96 | 10.53 | 11.76 | 34,078,444 | +1.06(+9.87%) |
May 06, 2009 | 9.235 | 11.13 | 8.953 | 10.70 | 60,577,560 | +2.65(+32.98%) |
May 05, 2009 | 8.211 | 8.960 | 7.833 | 8.046 | 24,717,244 | -0.17(-2.09%) |
May 04, 2009 | 7.833 | 8.273 | 7.806 | 8.218 | 19,812,530 | +0.39(+5.00%) |