Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.33 | 13.35 | 13.12 | 13.13 | 6,762,010 | -0.18(-1.38%) |
Jul 30, 2009 | 13.23 | 13.43 | 13.15 | 13.31 | 5,788,280 | +0.13(+0.98%) |
Jul 29, 2009 | 12.96 | 13.21 | 12.96 | 13.18 | 5,504,082 | +0.12(+0.90%) |
Jul 28, 2009 | 12.92 | 13.10 | 12.85 | 13.07 | 6,254,489 | +0.10(+0.74%) |
Jul 27, 2009 | 12.84 | 13.01 | 12.75 | 12.97 | 6,708,277 | +0.18(+1.41%) |
Jul 24, 2009 | 12.67 | 12.81 | 12.56 | 12.79 | 5,088,776 | +0.04(+0.29%) |
Jul 23, 2009 | 12.43 | 12.78 | 12.43 | 12.75 | 6,816,796 | +0.32(+2.59%) |
Jul 22, 2009 | 12.51 | 12.56 | 12.38 | 12.43 | 7,745,457 | -0.10(-0.83%) |
Jul 21, 2009 | 12.35 | 12.56 | 12.35 | 12.53 | 7,063,113 | +0.15(+1.25%) |
Jul 20, 2009 | 12.53 | 12.59 | 12.27 | 12.38 | 9,144,957 | -0.08(-0.67%) |
Jul 17, 2009 | 12.51 | 12.53 | 12.35 | 12.46 | 7,466,660 | -0.01(-0.10%) |
Jul 16, 2009 | 12.42 | 12.51 | 12.23 | 12.48 | 8,525,344 | +0.06(+0.47%) |
Jul 15, 2009 | 12.30 | 12.44 | 12.23 | 12.42 | 6,218,655 | +0.18(+1.50%) |
Jul 14, 2009 | 12.28 | 12.39 | 12.10 | 12.23 | 9,160,009 | -0.04(-0.31%) |
Jul 13, 2009 | 12.15 | 12.29 | 12.12 | 12.27 | 8,450,930 | +0.06(+0.48%) |
Jul 10, 2009 | 12.42 | 12.58 | 12.13 | 12.21 | 10,337,790 | -0.23(-1.85%) |
Jul 09, 2009 | 12.45 | 12.52 | 12.35 | 12.44 | 7,165,849 | +0.04(+0.34%) |
Jul 08, 2009 | 12.64 | 12.64 | 12.18 | 12.40 | 12,164,887 | -0.24(-1.92%) |
Jul 07, 2009 | 12.85 | 13.27 | 12.64 | 12.64 | 13,372,884 | +0.07(+0.57%) |
Jul 06, 2009 | 12.40 | 12.63 | 12.25 | 12.57 | 10,420,194 | +0.17(+1.38%) |
Jul 02, 2009 | 12.78 | 12.87 | 12.40 | 12.40 | 9,347,428 | -0.54(-4.17%) |
Jul 01, 2009 | 13.07 | 13.07 | 12.71 | 12.94 | 8,782,079 | +0.10(+0.78%) |
Jun 30, 2009 | 13.32 | 13.32 | 12.81 | 12.84 | 13,947,093 | -0.45(-3.37%) |
Jun 29, 2009 | 13.15 | 13.35 | 13.13 | 13.29 | 4,578,450 | +0.16(+1.21%) |
Jun 26, 2009 | 13.42 | 13.43 | 13.09 | 13.13 | 7,993,941 | -0.32(-2.39%) |
Jun 25, 2009 | 13.34 | 13.49 | 13.32 | 13.45 | 7,519,187 | +0.27(+2.06%) |
Jun 24, 2009 | 13.26 | 13.31 | 13.10 | 13.18 | 5,104,420 | +0.01(+0.06%) |
Jun 23, 2009 | 13.11 | 13.28 | 12.99 | 13.17 | 5,663,545 | +0.11(+0.83%) |
Jun 22, 2009 | 12.96 | 13.14 | 12.82 | 13.06 | 5,749,278 | +0.08(+0.64%) |
Jun 19, 2009 | 13.40 | 13.40 | 12.98 | 12.98 | 7,954,869 | -0.35(-2.64%) |
Jun 18, 2009 | 13.18 | 13.45 | 13.18 | 13.33 | 5,903,576 | +0.15(+1.11%) |
Jun 17, 2009 | 13.17 | 13.29 | 13.12 | 13.18 | 6,877,356 | -0.02(-0.16%) |
Jun 16, 2009 | 13.51 | 13.51 | 13.15 | 13.20 | 7,135,215 | -0.14(-1.05%) |
Jun 15, 2009 | 13.35 | 13.47 | 13.26 | 13.34 | 5,542,415 | -0.06(-0.48%) |
Jun 12, 2009 | 13.54 | 13.54 | 13.13 | 13.41 | 4,978,198 | -0.48(-3.46%) |
Jun 11, 2009 | 13.73 | 14.06 | 13.59 | 13.89 | 6,330,732 | +0.19(+1.37%) |
Jun 10, 2009 | 13.52 | 13.74 | 13.38 | 13.70 | 7,122,265 | +0.28(+2.06%) |
Jun 09, 2009 | 13.43 | 13.49 | 13.34 | 13.43 | 5,152,078 | +0.09(+0.66%) |
Jun 08, 2009 | 13.29 | 13.46 | 13.21 | 13.34 | 5,531,708 | +0.08(+0.63%) |
Jun 05, 2009 | 13.49 | 13.55 | 13.22 | 13.25 | 7,342,549 | -0.15(-1.12%) |
Jun 04, 2009 | 13.37 | 13.49 | 13.25 | 13.40 | 7,959,266 | +0.38(+2.89%) |
Jun 03, 2009 | 13.32 | 13.32 | 12.97 | 13.03 | 7,770,145 | -0.30(-2.26%) |
Jun 02, 2009 | 13.09 | 13.42 | 13.07 | 13.33 | 8,565,351 | +0.24(+1.85%) |
Jun 01, 2009 | 13.06 | 13.40 | 12.99 | 13.09 | 7,679,520 | +0.18(+1.43%) |
May 29, 2009 | 12.88 | 12.95 | 12.60 | 12.90 | 7,681,196 | +0.09(+0.72%) |
May 28, 2009 | 12.64 | 12.93 | 12.48 | 12.81 | 4,099,810 | +0.28(+2.20%) |
May 27, 2009 | 12.78 | 12.91 | 12.50 | 12.53 | 5,088,989 | -0.21(-1.61%) |
May 26, 2009 | 12.38 | 12.79 | 12.30 | 12.74 | 5,442,362 | +0.44(+3.61%) |
May 22, 2009 | 12.44 | 12.46 | 12.26 | 12.30 | 3,141,351 | -0.11(-0.88%) |
May 21, 2009 | 12.64 | 12.82 | 12.28 | 12.40 | 5,355,768 | -0.39(-3.04%) |
May 20, 2009 | 12.92 | 13.07 | 12.78 | 12.79 | 3,457,222 | -0.02(-0.13%) |
May 19, 2009 | 12.98 | 13.04 | 12.80 | 12.81 | 4,029,626 | -0.14(-1.10%) |
May 18, 2009 | 12.68 | 12.95 | 12.68 | 12.95 | 3,660,505 | +0.33(+2.58%) |
May 15, 2009 | 12.88 | 12.88 | 12.55 | 12.63 | 3,847,252 | -0.25(-1.95%) |
May 14, 2009 | 12.93 | 12.99 | 12.74 | 12.88 | 3,659,682 | -0.03(-0.26%) |
May 13, 2009 | 12.71 | 13.04 | 12.64 | 12.91 | 4,741,990 | +0.07(+0.52%) |
May 12, 2009 | 12.96 | 13.14 | 12.76 | 12.84 | 6,005,119 | -0.11(-0.87%) |
May 11, 2009 | 12.77 | 13.04 | 12.64 | 12.96 | 5,896,412 | +0.19(+1.51%) |
May 08, 2009 | 12.74 | 12.83 | 12.51 | 12.76 | 7,009,920 | +0.17(+1.34%) |
May 07, 2009 | 12.30 | 12.70 | 12.20 | 12.60 | 6,068,773 | +0.40(+3.31%) |
May 06, 2009 | 12.21 | 12.30 | 11.95 | 12.19 | 5,556,869 | +0.15(+1.29%) |
May 05, 2009 | 11.99 | 12.07 | 11.93 | 12.04 | 5,304,375 | +0.11(+0.95%) |
May 04, 2009 | 11.74 | 11.94 | 11.71 | 11.92 | 3,056,570 | +0.17(+1.42%) |