Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.12 | 14.27 | 14.09 | 14.17 | 5,160,555 | +0.03(+0.18%) |
Jul 30, 2009 | 14.13 | 14.30 | 14.09 | 14.14 | 5,256,790 | +0.20(+1.46%) |
Jul 29, 2009 | 13.99 | 14.02 | 13.87 | 13.94 | 4,142,925 | -0.11(-0.80%) |
Jul 28, 2009 | 14.01 | 14.11 | 13.88 | 14.05 | 6,469,836 | +0.01(+0.07%) |
Jul 27, 2009 | 14.01 | 14.10 | 13.91 | 14.04 | 5,509,526 | +0.02(+0.11%) |
Jul 24, 2009 | 13.85 | 14.03 | 13.78 | 14.03 | 3,586,950 | +0.10(+0.70%) |
Jul 23, 2009 | 13.54 | 13.96 | 13.53 | 13.93 | 5,133,893 | +0.39(+2.86%) |
Jul 22, 2009 | 13.43 | 13.62 | 13.41 | 13.54 | 4,649,937 | +0.04(+0.32%) |
Jul 21, 2009 | 13.60 | 13.61 | 13.31 | 13.50 | 4,984,094 | +0.01(+0.08%) |
Jul 20, 2009 | 13.37 | 13.51 | 13.32 | 13.49 | 4,464,619 | +0.23(+1.72%) |
Jul 17, 2009 | 13.30 | 13.31 | 13.18 | 13.26 | 4,906,594 | -0.03(-0.23%) |
Jul 16, 2009 | 13.10 | 13.35 | 13.05 | 13.29 | 3,650,186 | +0.16(+1.25%) |
Jul 15, 2009 | 12.97 | 13.16 | 12.92 | 13.12 | 6,368,210 | +0.37(+2.87%) |
Jul 14, 2009 | 12.64 | 12.76 | 12.57 | 12.76 | 8,758,623 | +0.12(+0.95%) |
Jul 13, 2009 | 12.38 | 12.64 | 12.38 | 12.64 | 7,287,624 | +0.28(+2.30%) |
Jul 10, 2009 | 12.31 | 12.43 | 12.22 | 12.35 | 6,086,621 | -0.03(-0.24%) |
Jul 09, 2009 | 12.40 | 12.47 | 12.29 | 12.38 | 4,289,888 | +0.08(+0.67%) |
Jul 08, 2009 | 12.41 | 12.44 | 12.14 | 12.30 | 11,697,494 | -0.05(-0.39%) |
Jul 07, 2009 | 12.65 | 12.66 | 12.34 | 12.35 | 8,361,885 | -0.31(-2.42%) |
Jul 06, 2009 | 12.61 | 12.67 | 12.48 | 12.66 | 7,717,992 | -0.08(-0.66%) |
Jul 02, 2009 | 12.91 | 12.92 | 12.72 | 12.74 | 7,157,471 | -0.44(-3.35%) |
Jul 01, 2009 | 13.19 | 13.31 | 13.15 | 13.18 | 7,672,830 | +0.08(+0.64%) |
Jun 30, 2009 | 13.17 | 13.22 | 12.98 | 13.10 | 6,625,747 | -0.06(-0.44%) |
Jun 29, 2009 | 13.09 | 13.19 | 12.98 | 13.16 | 4,463,078 | +0.14(+1.08%) |
Jun 26, 2009 | 12.95 | 13.10 | 12.94 | 13.02 | 8,116,901 | -0.02(-0.18%) |
Jun 25, 2009 | 12.86 | 13.04 | 12.84 | 13.04 | 12,292,885 | +0.31(+2.40%) |
Jun 24, 2009 | 12.64 | 12.86 | 12.63 | 12.73 | 10,727,506 | +0.19(+1.51%) |
Jun 23, 2009 | 12.63 | 12.66 | 12.46 | 12.54 | 11,597,568 | -0.04(-0.30%) |
Jun 22, 2009 | 12.88 | 12.90 | 12.58 | 12.58 | 9,638,963 | -0.43(-3.27%) |
Jun 19, 2009 | 13.11 | 13.13 | 12.95 | 13.01 | 6,303,358 | +0.02(+0.12%) |
Jun 18, 2009 | 12.91 | 13.01 | 12.81 | 12.99 | 6,664,477 | +0.07(+0.57%) |
Jun 17, 2009 | 12.91 | 13.02 | 12.75 | 12.92 | 6,629,138 | -0.01(-0.09%) |
Jun 16, 2009 | 13.23 | 13.27 | 12.90 | 12.93 | 6,447,340 | -0.21(-1.61%) |
Jun 15, 2009 | 13.34 | 13.36 | 13.08 | 13.14 | 7,450,887 | -0.34(-2.54%) |
Jun 12, 2009 | 13.44 | 13.52 | 13.31 | 13.48 | 10,169,931 | -0.01(-0.04%) |
Jun 11, 2009 | 13.47 | 13.67 | 13.45 | 13.49 | 10,088,040 | +0.05(+0.34%) |
Jun 10, 2009 | 13.60 | 13.63 | 13.27 | 13.44 | 10,306,957 | -0.02(-0.16%) |
Jun 09, 2009 | 13.42 | 13.56 | 13.36 | 13.47 | 13,281,192 | +0.13(+0.99%) |
Jun 08, 2009 | 13.25 | 13.47 | 13.17 | 13.33 | 11,189,437 | -0.10(-0.73%) |
Jun 05, 2009 | 13.60 | 13.62 | 13.31 | 13.43 | 16,793,968 | -0.04(-0.31%) |
Jun 04, 2009 | 13.35 | 13.47 | 13.22 | 13.47 | 11,188,667 | +0.18(+1.37%) |
Jun 03, 2009 | 13.43 | 13.47 | 13.16 | 13.29 | 10,741,085 | -0.27(-1.99%) |
Jun 02, 2009 | 13.48 | 13.62 | 13.45 | 13.56 | 16,308,431 | +0.04(+0.30%) |
Jun 01, 2009 | 13.30 | 13.59 | 13.24 | 13.52 | 13,286,414 | +0.48(+3.65%) |
May 29, 2009 | 12.88 | 13.08 | 12.81 | 13.05 | 10,481,747 | +0.21(+1.64%) |
May 28, 2009 | 12.79 | 12.85 | 12.54 | 12.84 | 18,165,250 | +0.15(+1.15%) |
May 27, 2009 | 12.87 | 13.00 | 12.67 | 12.69 | 12,763,872 | -0.16(-1.26%) |
May 26, 2009 | 12.36 | 12.93 | 12.35 | 12.85 | 10,026,579 | +0.36(+2.90%) |
May 22, 2009 | 12.57 | 12.63 | 12.42 | 12.49 | 5,659,005 | -0.02(-0.13%) |
May 21, 2009 | 12.57 | 12.63 | 12.37 | 12.51 | 8,914,304 | -0.23(-1.77%) |
May 20, 2009 | 12.76 | 13.14 | 12.71 | 12.73 | 11,581,194 | -0.09(-0.73%) |
May 19, 2009 | 12.76 | 12.97 | 12.69 | 12.83 | 11,585,070 | +0.08(+0.64%) |
May 18, 2009 | 12.45 | 12.79 | 12.43 | 12.74 | 8,418,925 | +0.48(+3.90%) |
May 15, 2009 | 12.39 | 12.56 | 12.25 | 12.27 | 10,464,378 | -0.13(-1.06%) |
May 14, 2009 | 12.30 | 12.54 | 12.23 | 12.40 | 14,536,124 | +0.16(+1.27%) |
May 13, 2009 | 12.58 | 12.59 | 12.24 | 12.24 | 21,250,900 | -0.51(-4.03%) |
May 12, 2009 | 12.97 | 13.03 | 12.57 | 12.76 | 15,795,858 | -0.17(-1.28%) |
May 11, 2009 | 13.08 | 13.08 | 12.84 | 12.92 | 13,254,995 | -0.23(-1.76%) |
May 08, 2009 | 12.98 | 13.22 | 12.88 | 13.15 | 20,058,054 | +0.35(+2.76%) |
May 07, 2009 | 13.28 | 13.30 | 12.72 | 12.80 | 22,058,060 | -0.31(-2.35%) |
May 06, 2009 | 13.16 | 13.17 | 12.89 | 13.11 | 24,064,258 | +0.12(+0.91%) |
May 05, 2009 | 12.98 | 13.04 | 12.84 | 12.99 | 15,215,851 | -0.04(-0.28%) |
May 04, 2009 | 12.66 | 13.03 | 12.61 | 13.03 | 9,575,896 | +0.49(+3.89%) |