Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.37 | 13.52 | 13.19 | 13.20 | 3,776,115 | -0.11(-0.83%) |
Jul 30, 2009 | 13.67 | 13.73 | 13.29 | 13.31 | 1,911,629 | -0.19(-1.41%) |
Jul 29, 2009 | 13.64 | 13.64 | 13.35 | 13.50 | 1,731,967 | -0.11(-0.81%) |
Jul 28, 2009 | 13.53 | 13.71 | 13.48 | 13.61 | 2,515,744 | +0.09(+0.67%) |
Jul 27, 2009 | 13.72 | 13.94 | 13.44 | 13.52 | 2,616,102 | -0.08(-0.59%) |
Jul 24, 2009 | 13.53 | 13.65 | 13.41 | 13.60 | 1,435,527 | -0.17(-1.23%) |
Jul 23, 2009 | 13.51 | 13.86 | 13.45 | 13.77 | 2,668,146 | +0.26(+1.92%) |
Jul 22, 2009 | 13.37 | 13.59 | 13.28 | 13.51 | 1,851,991 | -0.04(-0.30%) |
Jul 21, 2009 | 13.52 | 13.61 | 13.34 | 13.55 | 3,152,938 | +0.13(+0.97%) |
Jul 20, 2009 | 13.33 | 13.60 | 13.33 | 13.42 | 2,459,800 | +0.10(+0.75%) |
Jul 17, 2009 | 12.79 | 13.45 | 12.67 | 13.32 | 3,466,064 | +0.53(+4.14%) |
Jul 16, 2009 | 12.40 | 12.86 | 12.40 | 12.79 | 1,063,146 | +0.16(+1.27%) |
Jul 15, 2009 | 12.20 | 12.70 | 12.20 | 12.63 | 2,437,875 | +0.73(+6.13%) |
Jul 14, 2009 | 11.91 | 11.97 | 11.72 | 11.90 | 1,660,028 | +0.04(+0.34%) |
Jul 13, 2009 | 11.70 | 11.92 | 11.43 | 11.86 | 2,274,991 | +0.02(+0.17%) |
Jul 10, 2009 | 11.47 | 11.89 | 11.38 | 11.84 | 3,293,273 | +0.26(+2.25%) |
Jul 09, 2009 | 11.30 | 11.68 | 11.16 | 11.58 | 2,780,433 | +0.44(+3.95%) |
Jul 08, 2009 | 11.20 | 11.27 | 10.90 | 11.14 | 1,970,345 | -0.04(-0.36%) |
Jul 07, 2009 | 11.66 | 11.66 | 11.17 | 11.18 | 1,540,417 | -0.34(-2.95%) |
Jul 06, 2009 | 11.79 | 11.82 | 11.34 | 11.52 | 2,332,819 | -0.30(-2.54%) |
Jul 02, 2009 | 12.20 | 12.24 | 11.76 | 11.82 | 1,547,601 | -0.37(-3.04%) |
Jul 01, 2009 | 12.28 | 12.30 | 12.05 | 12.19 | 2,303,504 | +0.09(+0.74%) |
Jun 30, 2009 | 12.41 | 12.41 | 11.93 | 12.10 | 2,722,778 | -0.22(-1.79%) |
Jun 29, 2009 | 12.44 | 12.59 | 12.21 | 12.32 | 2,659,421 | -0.01(-0.08%) |
Jun 26, 2009 | 12.62 | 12.63 | 12.30 | 12.33 | 4,209,703 | -0.19(-1.52%) |
Jun 25, 2009 | 12.34 | 12.52 | 12.12 | 12.52 | 1,772,734 | +0.20(+1.62%) |
Jun 24, 2009 | 12.10 | 12.38 | 12.03 | 12.32 | 2,119,899 | +0.32(+2.67%) |
Jun 23, 2009 | 12.34 | 12.35 | 11.73 | 12.00 | 4,853,470 | -0.38(-3.07%) |
Jun 22, 2009 | 12.69 | 12.78 | 12.35 | 12.38 | 2,826,215 | -0.66(-5.06%) |
Jun 19, 2009 | 12.90 | 13.33 | 12.55 | 13.04 | 3,663,438 | +0.14(+1.09%) |
Jun 18, 2009 | 12.95 | 13.00 | 11.76 | 12.90 | 2,031,652 | -0.05(-0.39%) |
Jun 17, 2009 | 13.15 | 13.24 | 12.78 | 12.95 | 3,850,969 | -0.22(-1.67%) |
Jun 16, 2009 | 13.73 | 13.73 | 13.16 | 13.17 | 2,440,551 | -0.42(-3.09%) |
Jun 15, 2009 | 13.84 | 14.05 | 13.42 | 13.59 | 2,000,072 | -0.66(-4.63%) |
Jun 12, 2009 | 14.10 | 14.25 | 13.88 | 14.25 | 1,636,323 | +0.08(+0.56%) |
Jun 11, 2009 | 14.01 | 14.30 | 14.00 | 14.17 | 2,285,469 | +0.18(+1.29%) |
Jun 10, 2009 | 14.26 | 14.35 | 13.71 | 13.99 | 2,316,540 | -0.18(-1.27%) |
Jun 09, 2009 | 13.49 | 14.24 | 13.48 | 14.17 | 7,714,506 | +0.88(+6.62%) |
Jun 08, 2009 | 12.78 | 13.36 | 12.68 | 13.29 | 3,097,541 | +0.13(+0.99%) |
Jun 05, 2009 | 13.19 | 13.25 | 13.01 | 13.16 | 1,496,738 | +0.02(+0.15%) |
Jun 04, 2009 | 13.14 | 13.26 | 12.98 | 13.14 | 1,587,069 | -0.06(-0.45%) |
Jun 03, 2009 | 13.48 | 13.48 | 13.02 | 13.20 | 1,313,329 | -0.26(-1.93%) |
Jun 02, 2009 | 13.25 | 13.64 | 13.21 | 13.46 | 2,951,052 | +0.21(+1.58%) |
Jun 01, 2009 | 12.45 | 13.30 | 12.37 | 13.25 | 4,706,575 | +0.85(+6.85%) |
May 29, 2009 | 12.15 | 12.49 | 11.87 | 12.40 | 9,884,487 | +0.30(+2.48%) |
May 28, 2009 | 12.10 | 12.35 | 11.87 | 12.10 | 2,815,703 | +0.15(+1.26%) |
May 27, 2009 | 12.38 | 12.47 | 11.93 | 11.95 | 2,713,696 | -0.47(-3.78%) |
May 26, 2009 | 11.67 | 12.48 | 11.67 | 12.42 | 4,362,537 | +0.58(+4.90%) |
May 22, 2009 | 11.86 | 12.03 | 11.67 | 11.84 | 1,938,374 | +0.06(+0.51%) |
May 21, 2009 | 11.87 | 12.08 | 11.54 | 11.78 | 2,126,484 | -0.21(-1.75%) |
May 20, 2009 | 12.35 | 12.45 | 11.92 | 11.99 | 3,782,772 | -0.23(-1.88%) |
May 19, 2009 | 12.39 | 12.47 | 12.17 | 12.22 | 3,333,024 | -0.12(-0.97%) |
May 18, 2009 | 12.55 | 12.67 | 12.23 | 12.34 | 2,577,273 | +0.00(+0.00%) |
May 15, 2009 | 12.03 | 12.52 | 12.00 | 12.34 | 3,317,115 | +0.37(+3.09%) |
May 14, 2009 | 12.61 | 12.83 | 11.79 | 11.97 | 4,428,046 | -0.44(-3.55%) |
May 13, 2009 | 12.37 | 12.57 | 12.30 | 12.41 | 2,727,528 | -0.17(-1.35%) |
May 12, 2009 | 13.80 | 13.81 | 12.44 | 12.58 | 5,568,630 | -0.50(-3.83%) |
May 11, 2009 | 13.21 | 13.41 | 12.86 | 13.08 | 3,199,143 | -0.26(-1.94%) |
May 08, 2009 | 13.33 | 13.54 | 13.06 | 13.34 | 2,443,803 | +0.24(+1.83%) |
May 07, 2009 | 14.00 | 14.04 | 13.06 | 13.10 | 2,662,141 | -0.90(-6.43%) |
May 06, 2009 | 13.90 | 14.06 | 13.51 | 14.00 | 2,183,990 | +0.15(+1.08%) |
May 05, 2009 | 13.49 | 13.86 | 13.41 | 13.85 | 1,715,987 | +0.16(+1.17%) |
May 04, 2009 | 13.20 | 13.76 | 13.15 | 13.69 | 1,605,850 | +0.48(+3.63%) |