Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.74 | 23.84 | 21.74 | 23.32 | 3,535,715 | +0.97(+4.33%) |
Jul 30, 2009 | 22.09 | 23.36 | 21.87 | 22.35 | 3,760,381 | -0.47(-2.05%) |
Jul 29, 2009 | 22.13 | 22.89 | 21.70 | 22.81 | 3,138,250 | +0.54(+2.40%) |
Jul 28, 2009 | 21.69 | 22.34 | 21.19 | 22.28 | 2,096,235 | +0.66(+3.06%) |
Jul 27, 2009 | 21.62 | 22.05 | 21.12 | 21.62 | 2,096,525 | +0.04(+0.20%) |
Jul 24, 2009 | 22.12 | 22.40 | 21.17 | 21.57 | 181 | -0.77(-3.46%) |
Jul 23, 2009 | 21.23 | 23.17 | 20.83 | 22.35 | 4,200,576 | +0.91(+4.24%) |
Jul 22, 2009 | 21.38 | 21.97 | 20.90 | 21.44 | 3,055,794 | -0.18(-0.83%) |
Jul 21, 2009 | 22.10 | 22.30 | 21.06 | 21.62 | 3,546,058 | -0.25(-1.13%) |
Jul 20, 2009 | 21.29 | 22.02 | 21.13 | 21.86 | 2,809,774 | +0.65(+3.04%) |
Jul 17, 2009 | 20.67 | 21.44 | 20.60 | 21.22 | 2,306,663 | +0.48(+2.33%) |
Jul 16, 2009 | 20.57 | 20.86 | 20.30 | 20.73 | 2,995,781 | +0.10(+0.49%) |
Jul 15, 2009 | 20.43 | 21.22 | 20.13 | 20.63 | 4,067,416 | +0.51(+2.53%) |
Jul 14, 2009 | 19.55 | 20.31 | 19.20 | 20.12 | 2,957,763 | +0.60(+3.09%) |
Jul 13, 2009 | 18.88 | 19.55 | 18.86 | 19.52 | 3,195,166 | +0.78(+4.17%) |
Jul 10, 2009 | 17.53 | 19.01 | 17.53 | 18.74 | 4,065,292 | +0.95(+5.35%) |
Jul 09, 2009 | 17.78 | 18.12 | 17.13 | 17.79 | 3,039,655 | +0.03(+0.19%) |
Jul 08, 2009 | 18.22 | 18.26 | 17.30 | 17.75 | 3,797,163 | -0.46(-2.52%) |
Jul 07, 2009 | 18.04 | 19.13 | 18.03 | 18.21 | 7,671,038 | -0.03(-0.19%) |
Jul 06, 2009 | 17.19 | 18.43 | 16.49 | 18.24 | 7,313,650 | +1.32(+7.78%) |
Jul 02, 2009 | 15.55 | 17.19 | 15.17 | 16.93 | 7,294,075 | +1.27(+8.14%) |
Jul 01, 2009 | 15.86 | 16.14 | 15.12 | 15.65 | 12,398,519 | +3.30(+26.75%) |
Jun 30, 2009 | 12.61 | 13.39 | 12.32 | 12.35 | 2,301,361 | -0.21(-1.69%) |
Jun 29, 2009 | 12.59 | 12.79 | 12.15 | 12.56 | 780,568 | +0.16(+1.30%) |
Jun 26, 2009 | 12.58 | 12.58 | 11.96 | 12.40 | 1,879,050 | +0.07(+0.55%) |
Jun 25, 2009 | 12.21 | 12.43 | 12.15 | 12.33 | 1,692,717 | +0.52(+4.39%) |
Jun 24, 2009 | 11.19 | 12.24 | 11.15 | 11.81 | 1,675,909 | +0.75(+6.75%) |
Jun 23, 2009 | 11.26 | 11.30 | 10.77 | 11.07 | 847,262 | -0.01(-0.08%) |
Jun 22, 2009 | 11.49 | 11.49 | 10.92 | 11.08 | 1,069,175 | -0.53(-4.54%) |
Jun 19, 2009 | 12.03 | 12.12 | 11.43 | 11.60 | 1,169,614 | -0.17(-1.44%) |
Jun 18, 2009 | 11.56 | 11.98 | 11.35 | 11.77 | 1,278,623 | +0.16(+1.39%) |
Jun 17, 2009 | 11.78 | 11.93 | 10.89 | 11.61 | 1,096,704 | -0.31(-2.63%) |
Jun 16, 2009 | 11.98 | 12.32 | 11.64 | 11.93 | 1,048,693 | -0.15(-1.27%) |
Jun 15, 2009 | 12.44 | 12.49 | 11.61 | 12.08 | 994,620 | -0.66(-5.20%) |
Jun 12, 2009 | 12.74 | 12.84 | 12.47 | 12.74 | 692,986 | -0.08(-0.66%) |
Jun 11, 2009 | 12.68 | 13.24 | 12.50 | 12.83 | 1,054,339 | +0.20(+1.55%) |
Jun 10, 2009 | 12.52 | 12.88 | 12.33 | 12.63 | 1,454,611 | +0.27(+2.20%) |
Jun 09, 2009 | 11.98 | 12.72 | 11.76 | 12.36 | 1,373,204 | +0.50(+4.23%) |
Jun 08, 2009 | 11.60 | 12.04 | 11.47 | 11.86 | 980,611 | -0.12(-0.99%) |
Jun 05, 2009 | 11.70 | 12.13 | 11.55 | 11.98 | 2,121,365 | +0.53(+4.60%) |
Jun 04, 2009 | 10.73 | 11.48 | 10.71 | 11.45 | 1,301,847 | +0.74(+6.90%) |
Jun 03, 2009 | 10.80 | 11.13 | 10.53 | 10.71 | 1,708,497 | -0.02(-0.16%) |
Jun 02, 2009 | 10.54 | 11.02 | 10.25 | 10.73 | 1,344,802 | +0.08(+0.72%) |
Jun 01, 2009 | 10.20 | 10.90 | 10.20 | 10.65 | 1,799,080 | +0.57(+5.64%) |
May 29, 2009 | 9.878 | 10.08 | 9.768 | 10.08 | 873,650 | +0.25(+2.59%) |
May 28, 2009 | 9.683 | 9.912 | 9.258 | 9.827 | 808,315 | +0.23(+2.39%) |
May 27, 2009 | 9.819 | 10.09 | 9.572 | 9.598 | 819,620 | -0.25(-2.59%) |
May 26, 2009 | 9.182 | 9.955 | 9.071 | 9.853 | 1,057,738 | +0.52(+5.55%) |
May 22, 2009 | 9.640 | 9.640 | 9.030 | 9.335 | 802,918 | -0.14(-1.43%) |
May 21, 2009 | 9.411 | 9.649 | 9.139 | 9.470 | 1,024,754 | -0.23(-2.36%) |
May 20, 2009 | 9.836 | 10.30 | 9.615 | 9.700 | 1,279,361 | -0.03(-0.35%) |
May 19, 2009 | 9.496 | 9.929 | 9.250 | 9.734 | 1,687,963 | +0.27(+2.87%) |
May 18, 2009 | 8.545 | 9.496 | 8.545 | 9.462 | 1,596,241 | +1.04(+12.30%) |
May 15, 2009 | 8.859 | 9.046 | 8.230 | 8.426 | 1,360,924 | -0.34(-3.88%) |
May 14, 2009 | 8.196 | 8.859 | 7.857 | 8.765 | 2,079,178 | +0.46(+5.52%) |
May 13, 2009 | 8.681 | 8.765 | 8.196 | 8.307 | 1,458,609 | -0.68(-7.56%) |
May 12, 2009 | 9.547 | 9.708 | 8.630 | 8.986 | 1,494,258 | -0.50(-5.28%) |
May 11, 2009 | 9.615 | 9.708 | 9.377 | 9.487 | 1,804,612 | -0.33(-3.37%) |
May 08, 2009 | 9.250 | 10.06 | 9.250 | 9.819 | 2,009,865 | +0.78(+8.65%) |
May 07, 2009 | 9.836 | 10.16 | 8.901 | 9.037 | 2,000,801 | -0.79(-8.04%) |
May 06, 2009 | 10.01 | 10.01 | 9.335 | 9.827 | 1,845,792 | +0.09(+0.96%) |
May 05, 2009 | 9.318 | 9.810 | 9.131 | 9.734 | 1,900,120 | +0.46(+4.95%) |
May 04, 2009 | 9.012 | 9.301 | 8.995 | 9.275 | 1,968,213 | +0.70(+8.12%) |