Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.14 | 14.29 | 13.94 | 13.98 | 4,077,477 | -0.17(-1.23%) |
Jul 30, 2009 | 14.27 | 14.60 | 14.06 | 14.16 | 5,225,311 | +0.09(+0.67%) |
Jul 29, 2009 | 13.94 | 14.16 | 13.86 | 14.06 | 3,814,994 | +0.06(+0.45%) |
Jul 28, 2009 | 13.81 | 14.06 | 13.80 | 14.00 | 5,298,832 | +0.05(+0.34%) |
Jul 27, 2009 | 14.00 | 14.11 | 13.82 | 13.95 | 3,344,231 | +0.00(+0.00%) |
Jul 24, 2009 | 13.97 | 14.01 | 13.69 | 13.95 | 4,566,142 | -0.21(-1.50%) |
Jul 23, 2009 | 14.11 | 14.28 | 13.86 | 14.16 | 5,060,484 | +0.22(+1.59%) |
Jul 22, 2009 | 13.56 | 14.05 | 13.49 | 13.94 | 7,453,915 | +0.35(+2.55%) |
Jul 21, 2009 | 14.02 | 14.02 | 13.38 | 13.60 | 7,611,795 | -0.42(-2.98%) |
Jul 20, 2009 | 13.80 | 14.04 | 13.54 | 14.01 | 6,216,487 | +0.30(+2.19%) |
Jul 17, 2009 | 13.67 | 13.74 | 13.37 | 13.71 | 4,082,659 | +0.10(+0.75%) |
Jul 16, 2009 | 13.26 | 13.65 | 13.19 | 13.61 | 4,880,659 | +0.27(+2.01%) |
Jul 15, 2009 | 13.34 | 13.44 | 13.17 | 13.34 | 4,865,217 | +0.38(+2.92%) |
Jul 14, 2009 | 12.83 | 13.04 | 12.78 | 12.96 | 5,717,963 | +0.12(+0.92%) |
Jul 13, 2009 | 12.73 | 12.94 | 12.35 | 12.85 | 6,298,737 | +0.31(+2.45%) |
Jul 10, 2009 | 12.43 | 12.66 | 12.28 | 12.54 | 4,740,341 | +0.11(+0.89%) |
Jul 09, 2009 | 12.06 | 12.47 | 12.00 | 12.43 | 6,631,930 | +0.46(+3.82%) |
Jul 08, 2009 | 12.14 | 12.20 | 11.80 | 11.97 | 5,270,069 | -0.19(-1.56%) |
Jul 07, 2009 | 12.44 | 12.60 | 12.13 | 12.16 | 5,316,695 | -0.24(-1.91%) |
Jul 06, 2009 | 12.29 | 12.49 | 12.12 | 12.40 | 5,871,848 | +0.07(+0.58%) |
Jul 02, 2009 | 12.54 | 12.55 | 12.18 | 12.32 | 6,511,513 | -0.37(-2.92%) |
Jul 01, 2009 | 12.61 | 12.89 | 12.54 | 12.70 | 7,803,555 | +0.32(+2.55%) |
Jun 30, 2009 | 12.59 | 12.67 | 12.26 | 12.38 | 5,762,899 | -0.09(-0.70%) |
Jun 29, 2009 | 12.73 | 12.77 | 12.36 | 12.47 | 7,313,057 | -0.25(-1.99%) |
Jun 26, 2009 | 13.06 | 13.16 | 12.32 | 12.72 | 50,988,544 | -0.38(-2.89%) |
Jun 25, 2009 | 12.99 | 13.19 | 12.55 | 13.10 | 11,372,779 | +0.36(+2.85%) |
Jun 24, 2009 | 12.47 | 12.80 | 12.40 | 12.74 | 7,128,274 | +0.35(+2.80%) |
Jun 23, 2009 | 12.23 | 12.47 | 12.04 | 12.39 | 5,746,245 | +0.10(+0.84%) |
Jun 22, 2009 | 12.21 | 12.55 | 12.11 | 12.29 | 5,049,300 | -0.42(-3.29%) |
Jun 19, 2009 | 12.48 | 12.76 | 12.39 | 12.70 | 5,748,964 | +0.27(+2.16%) |
Jun 18, 2009 | 12.59 | 12.66 | 12.29 | 12.44 | 6,415,631 | -0.18(-1.44%) |
Jun 17, 2009 | 12.69 | 12.77 | 12.31 | 12.62 | 8,263,536 | +0.02(+0.13%) |
Jun 16, 2009 | 13.04 | 13.04 | 12.50 | 12.60 | 5,947,694 | -0.27(-2.08%) |
Jun 15, 2009 | 12.96 | 13.05 | 12.44 | 12.87 | 4,104,736 | -0.16(-1.21%) |
Jun 12, 2009 | 13.01 | 13.11 | 12.83 | 13.03 | 5,722,723 | -0.07(-0.54%) |
Jun 11, 2009 | 13.00 | 13.37 | 13.00 | 13.10 | 4,412,836 | +0.05(+0.36%) |
Jun 10, 2009 | 13.18 | 13.21 | 12.76 | 13.05 | 4,724,516 | -0.16(-1.19%) |
Jun 09, 2009 | 12.98 | 13.27 | 12.90 | 13.21 | 7,210,172 | +0.53(+4.17%) |
Jun 08, 2009 | 12.36 | 12.81 | 12.23 | 12.68 | 6,850,264 | +0.32(+2.55%) |
Jun 05, 2009 | 12.66 | 12.74 | 12.21 | 12.36 | 9,306,295 | -0.31(-2.43%) |
Jun 04, 2009 | 12.42 | 12.77 | 12.38 | 12.67 | 6,861,360 | +0.24(+1.97%) |
Jun 03, 2009 | 12.74 | 12.77 | 12.29 | 12.43 | 7,787,844 | -0.32(-2.54%) |
Jun 02, 2009 | 13.15 | 13.23 | 12.60 | 12.75 | 7,580,155 | -0.41(-3.12%) |
Jun 01, 2009 | 12.70 | 13.22 | 12.63 | 13.16 | 9,752,436 | +0.36(+2.77%) |
May 29, 2009 | 12.72 | 12.88 | 12.40 | 12.81 | 29,562,322 | +0.10(+0.81%) |
May 28, 2009 | 12.55 | 12.74 | 12.18 | 12.70 | 10,246,718 | +0.41(+3.34%) |
May 27, 2009 | 12.55 | 12.63 | 12.21 | 12.29 | 8,069,332 | -0.37(-2.93%) |
May 26, 2009 | 11.57 | 12.66 | 11.57 | 12.66 | 13,854,402 | +0.63(+5.25%) |
May 22, 2009 | 11.65 | 12.16 | 11.58 | 12.03 | 6,977,807 | +0.45(+3.88%) |
May 21, 2009 | 11.77 | 12.08 | 11.38 | 11.58 | 7,137,710 | -0.22(-1.87%) |
May 20, 2009 | 11.95 | 12.28 | 11.72 | 11.80 | 7,653,897 | +0.03(+0.27%) |
May 19, 2009 | 11.50 | 11.87 | 11.33 | 11.77 | 11,206,351 | +0.40(+3.54%) |
May 18, 2009 | 11.05 | 11.37 | 10.93 | 11.37 | 5,218,110 | +0.28(+2.49%) |
May 15, 2009 | 11.20 | 11.45 | 10.92 | 11.09 | 9,535,408 | -0.10(-0.92%) |
May 14, 2009 | 10.97 | 11.26 | 10.79 | 11.20 | 8,139,918 | +0.43(+4.03%) |
May 13, 2009 | 10.62 | 10.86 | 10.56 | 10.76 | 9,094,164 | +0.05(+0.44%) |
May 12, 2009 | 10.93 | 10.96 | 10.53 | 10.72 | 12,491,761 | -0.31(-2.79%) |
May 11, 2009 | 11.01 | 11.06 | 10.82 | 11.02 | 8,210,189 | -0.04(-0.36%) |
May 08, 2009 | 11.35 | 11.36 | 10.81 | 11.06 | 7,484,384 | -0.24(-2.16%) |
May 07, 2009 | 11.84 | 11.94 | 11.09 | 11.31 | 5,656,088 | -0.49(-4.15%) |
May 06, 2009 | 11.90 | 12.03 | 11.42 | 11.80 | 7,935,965 | -0.02(-0.13%) |
May 05, 2009 | 12.05 | 12.05 | 11.61 | 11.81 | 5,074,587 | -0.27(-2.22%) |
May 04, 2009 | 12.05 | 12.19 | 11.61 | 12.08 | 10,845,553 | +0.53(+4.58%) |