Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 15.16 | 15.72 | 15.16 | 15.47 | 2,894,371 | +0.17(+1.14%) |
Jul 30, 2009 | 14.48 | 15.62 | 14.34 | 15.29 | 4,536,489 | +0.90(+6.25%) |
Jul 29, 2009 | 14.48 | 14.60 | 14.06 | 14.39 | 3,765,914 | -0.34(-2.28%) |
Jul 28, 2009 | 14.31 | 14.99 | 13.83 | 14.73 | 5,830,320 | +0.47(+3.33%) |
Jul 27, 2009 | 14.03 | 14.41 | 13.76 | 14.26 | 3,612,248 | +0.15(+1.06%) |
Jul 24, 2009 | 13.74 | 14.24 | 13.22 | 14.11 | 3,124,854 | +0.20(+1.47%) |
Jul 23, 2009 | 13.27 | 14.14 | 13.21 | 13.90 | 5,093,204 | +0.67(+5.08%) |
Jul 22, 2009 | 12.78 | 13.43 | 12.46 | 13.23 | 3,640,082 | +0.32(+2.46%) |
Jul 21, 2009 | 13.33 | 13.44 | 12.40 | 12.91 | 3,431,517 | -0.39(-2.93%) |
Jul 20, 2009 | 12.86 | 13.35 | 12.86 | 13.30 | 2,926,289 | +0.56(+4.43%) |
Jul 17, 2009 | 13.11 | 13.20 | 12.61 | 12.74 | 5,258,887 | -0.40(-3.06%) |
Jul 16, 2009 | 12.56 | 13.33 | 12.47 | 13.14 | 4,347,849 | +0.37(+2.86%) |
Jul 15, 2009 | 12.20 | 12.92 | 12.20 | 12.77 | 5,552,733 | +0.83(+6.93%) |
Jul 14, 2009 | 11.92 | 12.19 | 11.39 | 11.95 | 3,000,126 | +0.07(+0.56%) |
Jul 13, 2009 | 11.38 | 11.93 | 11.33 | 11.88 | 4,463,499 | +0.68(+6.11%) |
Jul 10, 2009 | 11.30 | 11.50 | 10.82 | 11.20 | 3,853,335 | -0.23(-2.05%) |
Jul 09, 2009 | 11.78 | 11.87 | 11.37 | 11.43 | 2,678,130 | -0.16(-1.40%) |
Jul 08, 2009 | 12.16 | 12.32 | 11.23 | 11.59 | 6,891,394 | -0.47(-3.88%) |
Jul 07, 2009 | 12.98 | 13.06 | 11.96 | 12.06 | 4,623,757 | -1.01(-7.76%) |
Jul 06, 2009 | 12.76 | 13.14 | 12.41 | 13.07 | 3,098,218 | +0.50(+4.01%) |
Jul 02, 2009 | 13.58 | 13.70 | 12.57 | 12.57 | 3,646,329 | -1.29(-9.31%) |
Jul 01, 2009 | 13.78 | 14.12 | 13.75 | 13.86 | 2,500,626 | +0.10(+0.70%) |
Jun 30, 2009 | 13.84 | 14.08 | 13.61 | 13.76 | 2,532,668 | -0.03(-0.22%) |
Jun 29, 2009 | 13.55 | 13.90 | 13.31 | 13.79 | 2,583,866 | +0.33(+2.45%) |
Jun 26, 2009 | 13.23 | 13.63 | 13.15 | 13.46 | 4,921,566 | +0.12(+0.90%) |
Jun 25, 2009 | 12.99 | 13.36 | 12.91 | 13.34 | 3,619,923 | +0.38(+2.91%) |
Jun 24, 2009 | 12.44 | 13.26 | 12.44 | 12.97 | 4,615,717 | +0.67(+5.47%) |
Jun 23, 2009 | 12.36 | 12.83 | 12.15 | 12.29 | 4,217,025 | -0.05(-0.39%) |
Jun 22, 2009 | 13.27 | 13.40 | 12.32 | 12.34 | 4,842,978 | -1.19(-8.78%) |
Jun 19, 2009 | 13.39 | 13.65 | 13.30 | 13.53 | 3,946,090 | +0.19(+1.44%) |
Jun 18, 2009 | 13.11 | 13.51 | 12.88 | 13.34 | 3,249,949 | +0.19(+1.46%) |
Jun 17, 2009 | 13.47 | 13.81 | 12.94 | 13.15 | 3,678,111 | -0.34(-2.49%) |
Jun 16, 2009 | 14.13 | 14.38 | 13.33 | 13.48 | 4,298,847 | -0.52(-3.73%) |
Jun 15, 2009 | 14.80 | 14.88 | 13.92 | 14.00 | 5,057,990 | -1.07(-7.12%) |
Jun 12, 2009 | 14.47 | 15.15 | 14.41 | 15.08 | 3,264,817 | +0.61(+4.23%) |
Jun 11, 2009 | 14.60 | 15.18 | 14.41 | 14.47 | 3,873,352 | -0.18(-1.23%) |
Jun 10, 2009 | 15.04 | 15.35 | 14.21 | 14.65 | 4,876,438 | -0.31(-2.05%) |
Jun 09, 2009 | 15.64 | 15.68 | 14.85 | 14.95 | 5,401,368 | -0.47(-3.04%) |
Jun 08, 2009 | 15.62 | 15.68 | 14.95 | 15.42 | 4,542,569 | -0.49(-3.05%) |
Jun 05, 2009 | 16.58 | 16.65 | 15.85 | 15.91 | 4,963,826 | -0.11(-0.71%) |
Jun 04, 2009 | 15.14 | 16.49 | 15.06 | 16.02 | 5,933,786 | +1.04(+6.97%) |
Jun 03, 2009 | 14.62 | 15.41 | 14.59 | 14.98 | 5,409,820 | +0.07(+0.48%) |
Jun 02, 2009 | 14.85 | 15.09 | 14.34 | 14.90 | 5,078,050 | -0.08(-0.56%) |
Jun 01, 2009 | 13.99 | 15.88 | 13.99 | 14.99 | 8,440,081 | +1.25(+9.08%) |
May 29, 2009 | 13.50 | 13.76 | 13.10 | 13.74 | 4,612,598 | +0.40(+2.97%) |
May 28, 2009 | 13.15 | 13.54 | 12.43 | 13.34 | 5,813,492 | +0.43(+3.30%) |
May 27, 2009 | 13.30 | 13.72 | 12.73 | 12.92 | 7,445,831 | -1.14(-8.11%) |
May 26, 2009 | 12.57 | 14.49 | 12.45 | 14.06 | 6,737,421 | +1.34(+10.57%) |
May 22, 2009 | 12.62 | 12.96 | 12.23 | 12.71 | 4,597,683 | +0.19(+1.53%) |
May 21, 2009 | 12.62 | 12.84 | 12.20 | 12.52 | 4,976,359 | -0.26(-2.02%) |
May 20, 2009 | 13.24 | 14.04 | 12.73 | 12.78 | 6,988,685 | -0.04(-0.33%) |
May 19, 2009 | 13.28 | 13.57 | 12.71 | 12.82 | 5,287,435 | -0.61(-4.51%) |
May 18, 2009 | 12.02 | 13.53 | 11.93 | 13.43 | 8,240,551 | +1.55(+13.03%) |
May 15, 2009 | 12.04 | 12.34 | 11.41 | 11.88 | 9,076,199 | -0.47(-3.79%) |
May 14, 2009 | 12.30 | 12.74 | 11.42 | 12.35 | 10,168,382 | -0.10(-0.77%) |
May 13, 2009 | 13.45 | 13.45 | 12.13 | 12.44 | 9,584,021 | -1.60(-11.37%) |
May 12, 2009 | 13.75 | 14.16 | 13.09 | 14.04 | 22,933,824 | +0.83(+6.27%) |
May 11, 2009 | 12.95 | 13.67 | 12.71 | 13.21 | 8,759,533 | -0.35(-2.57%) |
May 08, 2009 | 12.16 | 14.39 | 11.95 | 13.56 | 9,872,546 | +1.90(+16.31%) |
May 07, 2009 | 12.79 | 13.60 | 11.33 | 11.66 | 7,294,268 | -0.97(-7.70%) |
May 06, 2009 | 12.35 | 12.83 | 11.83 | 12.63 | 6,654,366 | +0.62(+5.15%) |
May 05, 2009 | 12.04 | 13.10 | 11.72 | 12.01 | 6,152,085 | -0.25(-2.05%) |
May 04, 2009 | 10.97 | 12.30 | 10.73 | 12.26 | 8,070,522 | +1.70(+16.14%) |