Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.91 | 15.13 | 14.76 | 14.93 | 3,941,020 | +0.04(+0.26%) |
Jul 30, 2009 | 14.71 | 15.18 | 14.70 | 14.89 | 6,474,945 | +0.34(+2.34%) |
Jul 29, 2009 | 14.94 | 15.03 | 14.43 | 14.55 | 7,785,319 | -0.42(-2.83%) |
Jul 28, 2009 | 14.49 | 15.36 | 14.49 | 14.97 | 9,912,135 | +0.52(+3.60%) |
Jul 27, 2009 | 14.71 | 14.75 | 14.32 | 14.45 | 8,157,418 | +0.13(+0.94%) |
Jul 24, 2009 | 14.04 | 14.33 | 14.03 | 14.32 | 5,497,270 | +0.10(+0.68%) |
Jul 23, 2009 | 13.78 | 14.32 | 13.72 | 14.22 | 6,064,182 | +0.40(+2.88%) |
Jul 22, 2009 | 13.78 | 13.89 | 13.58 | 13.82 | 7,202,618 | +0.01(+0.09%) |
Jul 21, 2009 | 13.94 | 14.05 | 13.80 | 13.81 | 6,491,420 | -0.05(-0.37%) |
Jul 20, 2009 | 13.58 | 13.95 | 13.53 | 13.86 | 3,450,873 | +0.39(+2.86%) |
Jul 17, 2009 | 13.40 | 13.51 | 13.20 | 13.47 | 3,197,508 | +0.08(+0.62%) |
Jul 16, 2009 | 13.17 | 13.44 | 13.15 | 13.39 | 4,534,962 | +0.17(+1.31%) |
Jul 15, 2009 | 12.65 | 13.30 | 12.56 | 13.22 | 4,877,729 | +0.69(+5.49%) |
Jul 14, 2009 | 12.38 | 12.60 | 12.38 | 12.53 | 2,594,414 | +0.06(+0.52%) |
Jul 13, 2009 | 12.21 | 12.47 | 12.21 | 12.47 | 3,660,884 | +0.28(+2.27%) |
Jul 10, 2009 | 12.07 | 12.26 | 12.03 | 12.19 | 3,800,245 | +0.05(+0.42%) |
Jul 09, 2009 | 12.12 | 12.23 | 12.01 | 12.14 | 4,831,755 | +0.05(+0.37%) |
Jul 08, 2009 | 12.21 | 12.32 | 11.89 | 12.09 | 5,122,507 | -0.12(-0.95%) |
Jul 07, 2009 | 12.57 | 12.66 | 12.18 | 12.21 | 3,959,794 | -0.36(-2.87%) |
Jul 06, 2009 | 12.65 | 12.65 | 12.39 | 12.57 | 3,909,414 | -0.11(-0.86%) |
Jul 02, 2009 | 12.99 | 12.99 | 12.40 | 12.68 | 6,830,420 | -0.58(-4.36%) |
Jul 01, 2009 | 13.10 | 13.47 | 13.01 | 13.26 | 5,276,863 | +0.20(+1.53%) |
Jun 30, 2009 | 13.15 | 13.22 | 12.84 | 13.06 | 6,045,071 | -0.08(-0.59%) |
Jun 29, 2009 | 13.14 | 13.18 | 12.93 | 13.13 | 3,426,726 | +0.03(+0.25%) |
Jun 26, 2009 | 12.79 | 13.15 | 12.72 | 13.10 | 5,328,028 | +0.27(+2.10%) |
Jun 25, 2009 | 12.57 | 12.90 | 12.57 | 12.83 | 7,859,329 | +0.61(+5.00%) |
Jun 24, 2009 | 12.02 | 12.27 | 11.99 | 12.22 | 6,064,862 | +0.30(+2.48%) |
Jun 23, 2009 | 11.89 | 12.02 | 11.80 | 11.93 | 3,983,403 | +0.10(+0.82%) |
Jun 22, 2009 | 12.06 | 12.12 | 11.79 | 11.83 | 4,501,675 | -0.32(-2.59%) |
Jun 19, 2009 | 12.22 | 12.28 | 12.02 | 12.14 | 7,490,995 | +0.11(+0.91%) |
Jun 18, 2009 | 11.79 | 12.15 | 11.68 | 12.03 | 3,658,079 | +0.22(+1.85%) |
Jun 17, 2009 | 11.99 | 12.05 | 11.78 | 11.82 | 4,857,146 | -0.12(-1.02%) |
Jun 16, 2009 | 12.16 | 12.29 | 11.90 | 11.94 | 4,640,442 | -0.21(-1.69%) |
Jun 15, 2009 | 12.30 | 12.32 | 11.89 | 12.14 | 3,664,394 | -0.30(-2.43%) |
Jun 12, 2009 | 12.65 | 12.65 | 12.18 | 12.45 | 4,087,229 | -0.23(-1.83%) |
Jun 11, 2009 | 12.52 | 12.92 | 12.48 | 12.68 | 5,150,009 | +0.17(+1.39%) |
Jun 10, 2009 | 12.81 | 12.84 | 12.31 | 12.50 | 4,207,627 | -0.17(-1.37%) |
Jun 09, 2009 | 12.70 | 12.76 | 12.52 | 12.68 | 4,588,680 | +0.05(+0.41%) |
Jun 08, 2009 | 12.54 | 12.75 | 12.32 | 12.63 | 3,338,469 | -0.17(-1.31%) |
Jun 05, 2009 | 12.98 | 13.08 | 12.70 | 12.79 | 3,594,221 | -0.09(-0.70%) |
Jun 04, 2009 | 12.47 | 13.00 | 12.47 | 12.88 | 4,904,691 | +0.46(+3.67%) |
Jun 03, 2009 | 12.53 | 12.60 | 12.32 | 12.43 | 6,251,034 | -0.14(-1.13%) |
Jun 02, 2009 | 12.13 | 12.73 | 12.11 | 12.57 | 5,823,244 | +0.43(+3.55%) |
Jun 01, 2009 | 11.85 | 12.35 | 11.85 | 12.14 | 6,413,809 | +0.42(+3.56%) |
May 29, 2009 | 11.60 | 11.72 | 11.42 | 11.72 | 3,081,140 | +0.16(+1.39%) |
May 28, 2009 | 11.64 | 11.70 | 11.25 | 11.56 | 3,478,765 | +0.06(+0.50%) |
May 27, 2009 | 11.63 | 11.76 | 11.46 | 11.50 | 4,181,156 | -0.10(-0.89%) |
May 26, 2009 | 11.35 | 11.63 | 11.19 | 11.60 | 3,851,520 | +0.23(+2.03%) |
May 22, 2009 | 11.42 | 11.51 | 11.22 | 11.37 | 4,008,784 | +0.01(+0.06%) |
May 21, 2009 | 11.71 | 11.82 | 11.24 | 11.37 | 4,940,014 | -0.62(-5.15%) |
May 20, 2009 | 11.93 | 12.21 | 11.84 | 11.98 | 4,074,916 | +0.17(+1.47%) |
May 19, 2009 | 11.49 | 11.92 | 11.17 | 11.81 | 4,700,468 | +0.32(+2.80%) |
May 18, 2009 | 11.33 | 11.49 | 11.12 | 11.49 | 4,124,827 | +0.14(+1.25%) |
May 15, 2009 | 11.58 | 11.71 | 11.10 | 11.35 | 8,147,716 | -0.44(-3.71%) |
May 14, 2009 | 11.55 | 11.87 | 11.15 | 11.78 | 5,214,131 | +0.18(+1.55%) |
May 13, 2009 | 12.00 | 12.14 | 11.48 | 11.60 | 4,706,426 | -0.60(-4.95%) |
May 12, 2009 | 12.12 | 12.32 | 12.01 | 12.21 | 3,366,161 | +0.10(+0.80%) |
May 11, 2009 | 12.26 | 12.32 | 11.94 | 12.11 | 3,308,555 | -0.32(-2.59%) |
May 08, 2009 | 12.19 | 12.48 | 12.14 | 12.43 | 4,003,111 | +0.37(+3.04%) |
May 07, 2009 | 12.44 | 12.45 | 11.95 | 12.07 | 3,995,430 | -0.30(-2.39%) |
May 06, 2009 | 12.19 | 12.40 | 12.07 | 12.36 | 4,799,381 | +0.32(+2.67%) |
May 05, 2009 | 12.45 | 12.47 | 11.94 | 12.04 | 5,447,177 | -0.44(-3.55%) |
May 04, 2009 | 12.42 | 12.48 | 12.37 | 12.48 | 4,322,717 | +0.39(+3.24%) |