Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 16.80 | 17.35 | 16.61 | 17.22 | 6,159,874 | +0.59(+3.52%) |
Jul 30, 2009 | 16.69 | 17.30 | 16.58 | 16.63 | 6,280,961 | +0.15(+0.91%) |
Jul 29, 2009 | 16.63 | 16.90 | 16.18 | 16.48 | 6,353,921 | -0.33(-1.94%) |
Jul 28, 2009 | 16.80 | 17.13 | 16.47 | 16.81 | 4,916,684 | -0.17(-1.00%) |
Jul 27, 2009 | 17.10 | 17.16 | 16.57 | 16.98 | 5,826,056 | -0.37(-2.14%) |
Jul 24, 2009 | 16.71 | 17.39 | 16.46 | 17.35 | 1,688 | +0.55(+3.30%) |
Jul 23, 2009 | 15.81 | 17.19 | 15.55 | 16.80 | 14,636,275 | +1.00(+6.31%) |
Jul 22, 2009 | 15.05 | 15.89 | 15.05 | 15.80 | 8,123,120 | +0.62(+4.08%) |
Jul 21, 2009 | 15.45 | 15.49 | 14.76 | 15.18 | 6,755,431 | -0.09(-0.60%) |
Jul 20, 2009 | 14.49 | 15.31 | 14.39 | 15.27 | 7,494,416 | +0.94(+6.59%) |
Jul 17, 2009 | 13.99 | 14.49 | 13.99 | 14.33 | 5,528,678 | +0.14(+0.96%) |
Jul 16, 2009 | 14.06 | 14.31 | 13.70 | 14.19 | 5,084,996 | +0.11(+0.79%) |
Jul 15, 2009 | 13.20 | 14.13 | 13.20 | 14.08 | 8,760,508 | +0.98(+7.51%) |
Jul 14, 2009 | 13.12 | 13.19 | 12.79 | 13.10 | 7,148,348 | +0.02(+0.15%) |
Jul 13, 2009 | 12.83 | 13.08 | 12.72 | 13.08 | 5,169,134 | +0.36(+2.87%) |
Jul 10, 2009 | 12.67 | 13.15 | 12.58 | 12.71 | 4,347,506 | -0.13(-1.01%) |
Jul 09, 2009 | 12.63 | 13.06 | 12.49 | 12.84 | 8,833,823 | +0.49(+4.01%) |
Jul 08, 2009 | 11.84 | 12.43 | 11.84 | 12.35 | 8,327,287 | +0.42(+3.55%) |
Jul 07, 2009 | 12.58 | 12.58 | 11.87 | 11.93 | 6,678,547 | -0.59(-4.73%) |
Jul 06, 2009 | 12.21 | 12.77 | 12.06 | 12.52 | 7,451,444 | +0.38(+3.17%) |
Jul 02, 2009 | 12.87 | 12.87 | 12.13 | 12.13 | 5,512,122 | -0.93(-7.13%) |
Jul 01, 2009 | 13.00 | 13.44 | 12.94 | 13.07 | 4,818,979 | +0.11(+0.86%) |
Jun 30, 2009 | 12.99 | 13.35 | 12.72 | 12.95 | 7,831,735 | +0.16(+1.22%) |
Jun 29, 2009 | 12.76 | 12.98 | 12.47 | 12.80 | 4,249,194 | +0.08(+0.61%) |
Jun 26, 2009 | 12.80 | 13.02 | 12.65 | 12.72 | 4,718,238 | -0.05(-0.41%) |
Jun 25, 2009 | 12.88 | 13.00 | 12.69 | 12.77 | 7,290,577 | +0.35(+2.78%) |
Jun 24, 2009 | 12.02 | 12.72 | 11.97 | 12.43 | 7,072,647 | +0.53(+4.43%) |
Jun 23, 2009 | 12.33 | 12.49 | 11.82 | 11.90 | 6,605,817 | -0.44(-3.54%) |
Jun 22, 2009 | 12.51 | 12.51 | 12.05 | 12.34 | 6,237,202 | -0.18(-1.41%) |
Jun 19, 2009 | 12.54 | 12.67 | 12.28 | 12.51 | 7,610,727 | +0.15(+1.21%) |
Jun 18, 2009 | 12.42 | 12.48 | 12.06 | 12.36 | 5,615,341 | -0.06(-0.47%) |
Jun 17, 2009 | 12.37 | 12.66 | 11.91 | 12.42 | 8,901,264 | +0.05(+0.42%) |
Jun 16, 2009 | 13.33 | 13.39 | 12.34 | 12.37 | 9,502,665 | -0.91(-6.82%) |
Jun 15, 2009 | 13.32 | 13.40 | 13.12 | 13.27 | 6,109,327 | -0.25(-1.88%) |
Jun 12, 2009 | 13.29 | 13.57 | 12.99 | 13.53 | 6,107,969 | +0.16(+1.22%) |
Jun 11, 2009 | 13.42 | 13.63 | 13.19 | 13.37 | 6,217,866 | -0.16(-1.20%) |
Jun 10, 2009 | 14.02 | 14.13 | 13.29 | 13.53 | 6,211,227 | -0.39(-2.81%) |
Jun 09, 2009 | 13.92 | 14.08 | 13.66 | 13.92 | 4,608,891 | +0.14(+1.04%) |
Jun 08, 2009 | 13.46 | 13.94 | 13.32 | 13.78 | 5,689,480 | +0.04(+0.28%) |
Jun 05, 2009 | 14.03 | 14.31 | 13.51 | 13.74 | 6,304,257 | -0.09(-0.66%) |
Jun 04, 2009 | 14.63 | 14.63 | 13.63 | 13.83 | 14,735,421 | -1.04(-6.97%) |
Jun 03, 2009 | 14.80 | 15.05 | 14.56 | 14.86 | 8,550,455 | -0.14(-0.91%) |
Jun 02, 2009 | 14.45 | 15.28 | 14.20 | 15.00 | 15,454,429 | +0.38(+2.58%) |
Jun 01, 2009 | 12.86 | 14.78 | 12.86 | 14.62 | 15,544,511 | +1.80(+14.02%) |
May 29, 2009 | 12.80 | 13.16 | 12.69 | 12.82 | 12,955,472 | +0.11(+0.87%) |
May 28, 2009 | 13.27 | 13.51 | 12.51 | 12.71 | 13,924,054 | -0.89(-6.51%) |
May 27, 2009 | 13.87 | 14.39 | 13.57 | 13.60 | 7,277,410 | -0.31(-2.25%) |
May 26, 2009 | 13.42 | 14.30 | 13.19 | 13.91 | 7,510,099 | +0.34(+2.50%) |
May 22, 2009 | 13.68 | 13.85 | 13.19 | 13.57 | 5,126,257 | -0.04(-0.29%) |
May 21, 2009 | 14.29 | 14.48 | 13.51 | 13.61 | 10,767,924 | -0.86(-5.94%) |
May 20, 2009 | 15.05 | 15.56 | 14.35 | 14.47 | 11,114,084 | -0.46(-3.10%) |
May 19, 2009 | 14.75 | 15.29 | 14.59 | 14.93 | 6,858,168 | -0.02(-0.13%) |
May 18, 2009 | 14.61 | 15.01 | 14.18 | 14.95 | 11,460,075 | +0.25(+1.68%) |
May 15, 2009 | 14.09 | 15.01 | 13.94 | 14.71 | 26,310,674 | +1.06(+7.78%) |
May 14, 2009 | 13.25 | 14.15 | 13.16 | 13.64 | 9,914,890 | +0.44(+3.35%) |
May 13, 2009 | 13.88 | 14.05 | 13.02 | 13.20 | 15,475,330 | -1.13(-7.86%) |
May 12, 2009 | 14.67 | 14.96 | 13.87 | 14.33 | 10,093,116 | -0.27(-1.87%) |
May 11, 2009 | 14.76 | 15.10 | 14.25 | 14.60 | 8,949,514 | -0.44(-2.94%) |
May 08, 2009 | 15.17 | 15.48 | 14.34 | 15.05 | 8,502,203 | -0.03(-0.22%) |
May 07, 2009 | 15.99 | 16.28 | 14.50 | 15.08 | 15,299,352 | -0.41(-2.65%) |
May 06, 2009 | 15.90 | 16.26 | 15.14 | 15.49 | 14,939,866 | -0.08(-0.50%) |
May 05, 2009 | 15.43 | 16.04 | 15.31 | 15.57 | 9,037,376 | -0.04(-0.25%) |
May 04, 2009 | 15.60 | 15.68 | 15.43 | 15.61 | 8,631,655 | +0.95(+6.49%) |