Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.94 | 17.50 | 16.75 | 17.37 | 6,108,410 | +0.59(+3.52%) |
Jul 30, 2009 | 16.83 | 17.44 | 16.72 | 16.77 | 6,228,486 | +0.15(+0.91%) |
Jul 29, 2009 | 16.77 | 17.04 | 16.31 | 16.62 | 6,300,837 | -0.33(-1.94%) |
Jul 28, 2009 | 16.95 | 17.27 | 16.60 | 16.95 | 4,875,607 | -0.17(-1.00%) |
Jul 27, 2009 | 17.24 | 17.31 | 16.71 | 17.12 | 5,777,382 | -0.37(-2.14%) |
Jul 24, 2009 | 16.85 | 17.54 | 16.60 | 17.50 | 1,674 | +0.56(+3.30%) |
Jul 23, 2009 | 15.95 | 17.34 | 15.68 | 16.94 | 14,513,995 | +1.00(+6.31%) |
Jul 22, 2009 | 15.17 | 16.03 | 15.17 | 15.93 | 8,055,254 | +0.62(+4.08%) |
Jul 21, 2009 | 15.58 | 15.63 | 14.88 | 15.31 | 6,698,992 | -0.09(-0.60%) |
Jul 20, 2009 | 14.61 | 15.43 | 14.52 | 15.40 | 7,431,803 | +0.95(+6.59%) |
Jul 17, 2009 | 14.11 | 14.61 | 14.11 | 14.45 | 5,482,488 | +0.14(+0.96%) |
Jul 16, 2009 | 14.17 | 14.43 | 13.81 | 14.31 | 5,042,513 | +0.11(+0.79%) |
Jul 15, 2009 | 13.31 | 14.25 | 13.31 | 14.20 | 8,687,318 | +0.99(+7.51%) |
Jul 14, 2009 | 13.23 | 13.30 | 12.90 | 13.21 | 7,088,626 | +0.02(+0.15%) |
Jul 13, 2009 | 12.94 | 13.20 | 12.83 | 13.19 | 5,125,948 | +0.37(+2.87%) |
Jul 10, 2009 | 12.78 | 13.26 | 12.68 | 12.82 | 4,311,184 | -0.13(-1.01%) |
Jul 09, 2009 | 12.74 | 13.17 | 12.60 | 12.95 | 8,760,020 | +0.50(+4.01%) |
Jul 08, 2009 | 11.94 | 12.54 | 11.94 | 12.45 | 8,257,716 | +0.43(+3.55%) |
Jul 07, 2009 | 12.69 | 12.69 | 11.97 | 12.03 | 6,622,750 | -0.60(-4.73%) |
Jul 06, 2009 | 12.31 | 12.88 | 12.16 | 12.62 | 7,389,190 | +0.39(+3.17%) |
Jul 02, 2009 | 12.98 | 12.98 | 12.24 | 12.24 | 5,466,070 | -0.94(-7.13%) |
Jul 01, 2009 | 13.11 | 13.56 | 13.05 | 13.18 | 4,778,718 | +0.11(+0.85%) |
Jun 30, 2009 | 13.10 | 13.46 | 12.83 | 13.06 | 7,766,304 | +0.16(+1.22%) |
Jun 29, 2009 | 12.87 | 13.09 | 12.57 | 12.91 | 4,213,693 | +0.08(+0.61%) |
Jun 26, 2009 | 12.91 | 13.13 | 12.76 | 12.83 | 4,678,819 | -0.05(-0.41%) |
Jun 25, 2009 | 12.98 | 13.11 | 12.80 | 12.88 | 7,229,667 | +0.35(+2.78%) |
Jun 24, 2009 | 12.12 | 12.83 | 12.07 | 12.53 | 7,013,558 | +0.53(+4.43%) |
Jun 23, 2009 | 12.43 | 12.60 | 11.92 | 12.00 | 6,550,628 | -0.44(-3.54%) |
Jun 22, 2009 | 12.61 | 12.61 | 12.15 | 12.44 | 6,185,093 | -0.18(-1.41%) |
Jun 19, 2009 | 12.64 | 12.77 | 12.38 | 12.62 | 7,547,142 | +0.15(+1.21%) |
Jun 18, 2009 | 12.53 | 12.58 | 12.16 | 12.47 | 5,568,427 | -0.06(-0.47%) |
Jun 17, 2009 | 12.47 | 12.77 | 12.01 | 12.53 | 8,826,897 | +0.05(+0.42%) |
Jun 16, 2009 | 13.44 | 13.50 | 12.44 | 12.47 | 9,423,274 | -0.91(-6.82%) |
Jun 15, 2009 | 13.43 | 13.52 | 13.23 | 13.39 | 6,058,286 | -0.26(-1.88%) |
Jun 12, 2009 | 13.40 | 13.69 | 13.10 | 13.64 | 6,056,940 | +0.16(+1.22%) |
Jun 11, 2009 | 13.54 | 13.75 | 13.30 | 13.48 | 6,165,918 | -0.16(-1.20%) |
Jun 10, 2009 | 14.14 | 14.25 | 13.41 | 13.64 | 6,159,334 | -0.39(-2.81%) |
Jun 09, 2009 | 14.04 | 14.20 | 13.77 | 14.04 | 4,570,385 | +0.14(+1.04%) |
Jun 08, 2009 | 13.58 | 14.06 | 13.43 | 13.89 | 5,641,947 | +0.04(+0.29%) |
Jun 05, 2009 | 14.15 | 14.43 | 13.62 | 13.85 | 6,251,588 | -0.09(-0.66%) |
Jun 04, 2009 | 14.76 | 14.76 | 13.74 | 13.94 | 14,612,312 | -1.04(-6.97%) |
Jun 03, 2009 | 14.92 | 15.17 | 14.69 | 14.99 | 8,479,019 | -0.14(-0.91%) |
Jun 02, 2009 | 14.57 | 15.41 | 14.32 | 15.13 | 15,325,313 | +0.38(+2.58%) |
Jun 01, 2009 | 12.97 | 14.90 | 12.97 | 14.75 | 15,414,643 | +1.81(+14.02%) |
May 29, 2009 | 12.91 | 13.27 | 12.80 | 12.93 | 12,847,234 | +0.11(+0.87%) |
May 28, 2009 | 13.38 | 13.62 | 12.62 | 12.82 | 13,807,724 | -0.89(-6.51%) |
May 27, 2009 | 13.98 | 14.51 | 13.68 | 13.71 | 7,216,610 | -0.32(-2.25%) |
May 26, 2009 | 13.54 | 14.42 | 13.30 | 14.03 | 7,447,355 | +0.34(+2.50%) |
May 22, 2009 | 13.79 | 13.96 | 13.30 | 13.69 | 5,083,429 | -0.04(-0.29%) |
May 21, 2009 | 14.41 | 14.60 | 13.62 | 13.73 | 10,677,962 | -0.87(-5.94%) |
May 20, 2009 | 15.17 | 15.69 | 14.47 | 14.59 | 11,021,230 | -0.47(-3.10%) |
May 19, 2009 | 14.87 | 15.42 | 14.71 | 15.06 | 6,800,871 | -0.02(-0.13%) |
May 18, 2009 | 14.73 | 15.14 | 14.30 | 15.08 | 11,364,331 | +0.25(+1.68%) |
May 15, 2009 | 14.21 | 15.14 | 14.06 | 14.83 | 26,090,858 | +1.07(+7.78%) |
May 14, 2009 | 13.36 | 14.27 | 13.27 | 13.76 | 9,832,055 | +0.45(+3.35%) |
May 13, 2009 | 14.00 | 14.17 | 13.13 | 13.31 | 15,346,039 | -1.14(-7.86%) |
May 12, 2009 | 14.79 | 15.09 | 13.99 | 14.45 | 10,008,792 | -0.28(-1.87%) |
May 11, 2009 | 14.88 | 15.23 | 14.37 | 14.73 | 8,874,744 | -0.45(-2.94%) |
May 08, 2009 | 15.30 | 15.61 | 14.46 | 15.17 | 8,431,170 | -0.03(-0.22%) |
May 07, 2009 | 16.12 | 16.42 | 14.62 | 15.21 | 15,171,531 | -0.41(-2.65%) |
May 06, 2009 | 16.03 | 16.40 | 15.27 | 15.62 | 14,815,049 | -0.08(-0.50%) |
May 05, 2009 | 15.56 | 16.17 | 15.44 | 15.70 | 8,961,873 | -0.04(-0.25%) |
May 04, 2009 | 15.73 | 15.82 | 15.56 | 15.74 | 8,559,541 | +0.96(+6.49%) |