Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.94 | 17.50 | 16.75 | 17.36 | 6,109,010 | +0.59(+3.52%) |
Jul 30, 2009 | 16.83 | 17.44 | 16.72 | 16.77 | 6,229,097 | +0.15(+0.91%) |
Jul 29, 2009 | 16.77 | 17.04 | 16.31 | 16.62 | 6,301,455 | -0.33(-1.94%) |
Jul 28, 2009 | 16.94 | 17.27 | 16.60 | 16.95 | 4,876,085 | -0.17(-1.00%) |
Jul 27, 2009 | 17.24 | 17.30 | 16.71 | 17.12 | 5,777,949 | -0.37(-2.14%) |
Jul 24, 2009 | 16.85 | 17.53 | 16.60 | 17.50 | 1,674 | +0.56(+3.30%) |
Jul 23, 2009 | 15.95 | 17.34 | 15.68 | 16.94 | 14,515,419 | +1.00(+6.31%) |
Jul 22, 2009 | 15.17 | 16.02 | 15.17 | 15.93 | 8,056,045 | +0.62(+4.08%) |
Jul 21, 2009 | 15.58 | 15.62 | 14.88 | 15.31 | 6,699,649 | -0.09(-0.60%) |
Jul 20, 2009 | 14.61 | 15.43 | 14.51 | 15.40 | 7,432,532 | +0.95(+6.59%) |
Jul 17, 2009 | 14.11 | 14.61 | 14.11 | 14.45 | 5,483,025 | +0.14(+0.96%) |
Jul 16, 2009 | 14.17 | 14.43 | 13.81 | 14.31 | 5,043,008 | +0.11(+0.79%) |
Jul 15, 2009 | 13.31 | 14.24 | 13.31 | 14.20 | 8,688,170 | +0.99(+7.51%) |
Jul 14, 2009 | 13.23 | 13.30 | 12.90 | 13.21 | 7,089,321 | +0.02(+0.15%) |
Jul 13, 2009 | 12.94 | 13.19 | 12.83 | 13.19 | 5,126,450 | +0.37(+2.87%) |
Jul 10, 2009 | 12.78 | 13.26 | 12.68 | 12.82 | 4,311,607 | -0.13(-1.01%) |
Jul 09, 2009 | 12.73 | 13.17 | 12.60 | 12.95 | 8,760,880 | +0.50(+4.01%) |
Jul 08, 2009 | 11.94 | 12.54 | 11.94 | 12.45 | 8,258,526 | +0.43(+3.55%) |
Jul 07, 2009 | 12.69 | 12.69 | 11.97 | 12.02 | 6,623,400 | -0.60(-4.73%) |
Jul 06, 2009 | 12.31 | 12.88 | 12.16 | 12.62 | 7,389,915 | +0.39(+3.17%) |
Jul 02, 2009 | 12.98 | 12.98 | 12.23 | 12.23 | 5,466,606 | -0.94(-7.13%) |
Jul 01, 2009 | 13.11 | 13.56 | 13.05 | 13.17 | 4,779,187 | +0.11(+0.85%) |
Jun 30, 2009 | 13.10 | 13.46 | 12.83 | 13.06 | 7,767,066 | +0.16(+1.22%) |
Jun 29, 2009 | 12.87 | 13.09 | 12.57 | 12.90 | 4,214,107 | +0.08(+0.61%) |
Jun 26, 2009 | 12.91 | 13.13 | 12.75 | 12.83 | 4,679,278 | -0.05(-0.41%) |
Jun 25, 2009 | 12.98 | 13.11 | 12.80 | 12.88 | 7,230,376 | +0.35(+2.78%) |
Jun 24, 2009 | 12.12 | 12.83 | 12.07 | 12.53 | 7,014,246 | +0.53(+4.43%) |
Jun 23, 2009 | 12.43 | 12.60 | 11.92 | 12.00 | 6,551,270 | -0.44(-3.54%) |
Jun 22, 2009 | 12.61 | 12.61 | 12.15 | 12.44 | 6,185,699 | -0.18(-1.41%) |
Jun 19, 2009 | 12.64 | 12.77 | 12.38 | 12.62 | 7,547,882 | +0.15(+1.21%) |
Jun 18, 2009 | 12.52 | 12.58 | 12.16 | 12.46 | 5,568,973 | -0.06(-0.47%) |
Jun 17, 2009 | 12.47 | 12.77 | 12.01 | 12.52 | 8,827,763 | +0.05(+0.42%) |
Jun 16, 2009 | 13.44 | 13.50 | 12.44 | 12.47 | 9,424,198 | -0.91(-6.82%) |
Jun 15, 2009 | 13.43 | 13.52 | 13.23 | 13.38 | 6,058,880 | -0.26(-1.88%) |
Jun 12, 2009 | 13.40 | 13.69 | 13.10 | 13.64 | 6,057,534 | +0.16(+1.22%) |
Jun 11, 2009 | 13.54 | 13.75 | 13.30 | 13.48 | 6,166,523 | -0.16(-1.20%) |
Jun 10, 2009 | 14.14 | 14.25 | 13.40 | 13.64 | 6,159,939 | -0.39(-2.81%) |
Jun 09, 2009 | 14.03 | 14.20 | 13.77 | 14.03 | 4,570,834 | +0.14(+1.04%) |
Jun 08, 2009 | 13.57 | 14.05 | 13.43 | 13.89 | 5,642,500 | +0.04(+0.28%) |
Jun 05, 2009 | 14.15 | 14.43 | 13.62 | 13.85 | 6,252,201 | -0.09(-0.66%) |
Jun 04, 2009 | 14.76 | 14.76 | 13.74 | 13.94 | 14,613,746 | -1.04(-6.97%) |
Jun 03, 2009 | 14.92 | 15.17 | 14.68 | 14.99 | 8,479,851 | -0.14(-0.91%) |
Jun 02, 2009 | 14.57 | 15.41 | 14.32 | 15.12 | 15,326,817 | +0.38(+2.58%) |
Jun 01, 2009 | 12.97 | 14.90 | 12.97 | 14.74 | 15,416,155 | +1.81(+14.02%) |
May 29, 2009 | 12.91 | 13.27 | 12.80 | 12.93 | 12,848,494 | +0.11(+0.87%) |
May 28, 2009 | 13.38 | 13.62 | 12.62 | 12.82 | 13,809,078 | -0.89(-6.51%) |
May 27, 2009 | 13.98 | 14.51 | 13.68 | 13.71 | 7,217,318 | -0.32(-2.25%) |
May 26, 2009 | 13.54 | 14.42 | 13.30 | 14.03 | 7,448,086 | +0.34(+2.50%) |
May 22, 2009 | 13.79 | 13.96 | 13.30 | 13.69 | 5,083,928 | -0.04(-0.29%) |
May 21, 2009 | 14.41 | 14.60 | 13.62 | 13.73 | 10,679,010 | -0.87(-5.94%) |
May 20, 2009 | 15.17 | 15.69 | 14.47 | 14.59 | 11,022,311 | -0.47(-3.10%) |
May 19, 2009 | 14.87 | 15.41 | 14.71 | 15.06 | 6,801,538 | -0.02(-0.13%) |
May 18, 2009 | 14.73 | 15.14 | 14.30 | 15.08 | 11,365,446 | +0.25(+1.68%) |
May 15, 2009 | 14.21 | 15.14 | 14.06 | 14.83 | 26,093,418 | +1.07(+7.78%) |
May 14, 2009 | 13.36 | 14.27 | 13.27 | 13.76 | 9,833,019 | +0.45(+3.35%) |
May 13, 2009 | 14.00 | 14.17 | 13.13 | 13.31 | 15,347,545 | -1.14(-7.86%) |
May 12, 2009 | 14.79 | 15.09 | 13.99 | 14.45 | 10,009,774 | -0.28(-1.87%) |
May 11, 2009 | 14.88 | 15.23 | 14.37 | 14.72 | 8,875,615 | -0.45(-2.94%) |
May 08, 2009 | 15.30 | 15.60 | 14.45 | 15.17 | 8,431,998 | -0.03(-0.22%) |
May 07, 2009 | 16.12 | 16.42 | 14.62 | 15.20 | 15,173,020 | -0.41(-2.65%) |
May 06, 2009 | 16.03 | 16.40 | 15.27 | 15.62 | 14,816,503 | -0.08(-0.50%) |
May 05, 2009 | 15.56 | 16.17 | 15.44 | 15.70 | 8,962,752 | -0.04(-0.25%) |
May 04, 2009 | 15.73 | 15.81 | 15.56 | 15.74 | 8,560,381 | +0.96(+6.49%) |