Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.11 | 14.24 | 12.95 | 14.20 | 2,699,859 | +1.05(+7.98%) |
Jul 30, 2009 | 12.54 | 13.21 | 12.51 | 13.15 | 2,092,515 | +0.78(+6.31%) |
Jul 29, 2009 | 13.01 | 13.10 | 12.10 | 12.37 | 2,282,209 | -0.94(-7.06%) |
Jul 28, 2009 | 13.65 | 13.69 | 12.58 | 13.31 | 2,257,831 | -0.53(-3.83%) |
Jul 27, 2009 | 13.98 | 14.06 | 13.71 | 13.84 | 1,582,023 | +0.07(+0.51%) |
Jul 24, 2009 | 13.50 | 13.85 | 13.26 | 13.77 | 1,166 | +0.26(+1.92%) |
Jul 23, 2009 | 13.11 | 13.70 | 13.05 | 13.51 | 1,794,314 | +0.42(+3.21%) |
Jul 22, 2009 | 12.76 | 13.35 | 12.60 | 13.09 | 1,970,857 | +0.10(+0.77%) |
Jul 21, 2009 | 13.32 | 13.43 | 12.60 | 12.99 | 1,851,166 | -0.28(-2.11%) |
Jul 20, 2009 | 12.29 | 13.37 | 12.28 | 13.27 | 2,811,130 | +1.19(+9.85%) |
Jul 17, 2009 | 12.05 | 12.24 | 11.83 | 12.08 | 1,656,953 | -0.05(-0.41%) |
Jul 16, 2009 | 11.90 | 12.32 | 11.70 | 12.13 | 1,627,066 | +0.19(+1.59%) |
Jul 15, 2009 | 11.52 | 12.19 | 11.52 | 11.94 | 2,252,584 | +0.70(+6.23%) |
Jul 14, 2009 | 10.97 | 11.53 | 10.93 | 11.24 | 2,122,981 | +0.29(+2.65%) |
Jul 13, 2009 | 10.31 | 11.02 | 10.26 | 10.95 | 2,538,115 | +0.44(+4.19%) |
Jul 10, 2009 | 10.39 | 10.72 | 10.20 | 10.51 | 1,207,704 | -0.03(-0.28%) |
Jul 09, 2009 | 10.71 | 11.16 | 10.48 | 10.54 | 1,561,623 | +0.01(+0.09%) |
Jul 08, 2009 | 11.15 | 11.30 | 10.21 | 10.53 | 2,804,600 | -0.74(-6.57%) |
Jul 07, 2009 | 11.65 | 11.79 | 11.20 | 11.27 | 1,892,126 | -0.35(-3.01%) |
Jul 06, 2009 | 11.80 | 12.01 | 11.30 | 11.62 | 2,378,099 | -0.69(-5.61%) |
Jul 02, 2009 | 12.68 | 12.69 | 12.01 | 12.31 | 1,825,156 | -0.63(-4.87%) |
Jul 01, 2009 | 12.46 | 13.21 | 12.46 | 12.94 | 1,588,098 | +0.64(+5.20%) |
Jun 30, 2009 | 12.84 | 12.85 | 12.17 | 12.30 | 2,144,755 | -0.53(-4.13%) |
Jun 29, 2009 | 12.76 | 13.15 | 12.50 | 12.83 | 2,379,966 | +0.11(+0.86%) |
Jun 26, 2009 | 13.20 | 13.26 | 12.50 | 12.72 | 3,065,912 | -0.39(-2.97%) |
Jun 25, 2009 | 12.23 | 13.14 | 12.10 | 13.11 | 3,839,631 | +1.13(+9.43%) |
Jun 24, 2009 | 11.94 | 12.31 | 11.81 | 11.98 | 3,092,752 | +0.32(+2.74%) |
Jun 23, 2009 | 11.35 | 11.73 | 10.95 | 11.66 | 4,411,263 | +0.30(+2.64%) |
Jun 22, 2009 | 10.65 | 12.29 | 10.02 | 11.36 | 8,589,680 | +0.56(+5.19%) |
Jun 19, 2009 | 10.59 | 11.05 | 10.36 | 10.80 | 7,505,275 | +0.35(+3.35%) |
Jun 18, 2009 | 10.99 | 11.18 | 10.37 | 10.45 | 2,440,565 | -0.58(-5.26%) |
Jun 17, 2009 | 11.13 | 11.25 | 10.70 | 11.03 | 2,076,118 | -0.12(-1.08%) |
Jun 16, 2009 | 11.57 | 11.62 | 10.80 | 11.15 | 2,597,588 | -0.03(-0.27%) |
Jun 15, 2009 | 12.26 | 12.32 | 11.10 | 11.18 | 3,716,699 | -1.35(-10.77%) |
Jun 12, 2009 | 13.06 | 13.06 | 12.36 | 12.53 | 2,245,659 | -0.75(-5.65%) |
Jun 11, 2009 | 13.15 | 13.80 | 13.08 | 13.28 | 1,579,022 | -0.17(-1.26%) |
Jun 10, 2009 | 14.08 | 14.10 | 13.01 | 13.45 | 2,353,669 | -0.28(-2.04%) |
Jun 09, 2009 | 14.21 | 14.35 | 13.57 | 13.73 | 2,108,991 | -0.20(-1.44%) |
Jun 08, 2009 | 13.97 | 14.12 | 13.65 | 13.93 | 2,015,048 | -0.86(-5.81%) |
Jun 05, 2009 | 15.15 | 15.20 | 14.37 | 14.79 | 1,749,481 | -0.74(-4.76%) |
Jun 04, 2009 | 14.47 | 15.55 | 14.14 | 15.53 | 2,135,232 | +1.12(+7.77%) |
Jun 03, 2009 | 14.72 | 15.07 | 13.75 | 14.41 | 2,711,317 | -0.78(-5.13%) |
Jun 02, 2009 | 14.30 | 15.30 | 14.05 | 15.19 | 2,148,139 | +0.99(+6.97%) |
Jun 01, 2009 | 15.01 | 15.40 | 14.07 | 14.20 | 3,247,447 | -0.57(-3.86%) |
May 29, 2009 | 14.50 | 15.02 | 14.33 | 14.77 | 4,325,683 | +0.82(+5.88%) |
May 28, 2009 | 13.86 | 14.55 | 13.31 | 13.95 | 3,874,734 | +0.15(+1.09%) |