Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.08 | 12.70 | 11.90 | 12.53 | 7,885,611 | +0.60(+5.03%) |
Jul 30, 2009 | 12.47 | 12.56 | 11.91 | 11.93 | 7,107,522 | -1.11(-8.54%) |
Jul 29, 2009 | 13.27 | 13.42 | 12.07 | 13.04 | 14,027,203 | -0.39(-2.87%) |
Jul 28, 2009 | 13.35 | 13.55 | 13.09 | 13.43 | 2,970,695 | -0.03(-0.25%) |
Jul 27, 2009 | 13.53 | 13.57 | 13.32 | 13.46 | 2,631,721 | -0.07(-0.53%) |
Jul 24, 2009 | 13.05 | 13.62 | 13.01 | 13.54 | 5,535,011 | +0.34(+2.55%) |
Jul 23, 2009 | 13.10 | 13.43 | 12.89 | 13.20 | 8,880,725 | +0.21(+1.63%) |
Jul 22, 2009 | 12.99 | 13.14 | 12.88 | 12.99 | 4,180,719 | -0.12(-0.95%) |
Jul 21, 2009 | 13.02 | 13.12 | 12.69 | 13.11 | 6,594,738 | +0.39(+3.06%) |
Jul 20, 2009 | 12.61 | 12.84 | 12.56 | 12.72 | 9,078,991 | +0.26(+2.09%) |
Jul 17, 2009 | 12.31 | 12.51 | 12.23 | 12.46 | 6,970,148 | +0.18(+1.48%) |
Jul 16, 2009 | 12.06 | 12.37 | 11.98 | 12.28 | 8,811,479 | +0.20(+1.66%) |
Jul 15, 2009 | 11.98 | 12.16 | 11.90 | 12.08 | 9,431,789 | +0.29(+2.47%) |
Jul 14, 2009 | 11.56 | 11.85 | 11.54 | 11.79 | 8,112,239 | +0.27(+2.36%) |
Jul 13, 2009 | 11.44 | 11.53 | 11.12 | 11.52 | 11,831,983 | +0.14(+1.23%) |
Jul 10, 2009 | 11.32 | 11.54 | 11.26 | 11.38 | 7,262,552 | -0.01(-0.10%) |
Jul 09, 2009 | 11.60 | 11.64 | 11.32 | 11.39 | 6,415,116 | +0.03(+0.23%) |
Jul 08, 2009 | 11.65 | 11.73 | 11.13 | 11.36 | 8,185,063 | -0.26(-2.24%) |
Jul 07, 2009 | 12.20 | 12.23 | 11.61 | 11.62 | 6,406,510 | -0.59(-4.82%) |
Jul 06, 2009 | 12.27 | 12.65 | 12.08 | 12.21 | 6,780,778 | -0.19(-1.55%) |
Jul 02, 2009 | 12.80 | 12.80 | 12.26 | 12.41 | 4,790,790 | -0.58(-4.48%) |
Jul 01, 2009 | 13.05 | 13.42 | 12.84 | 12.99 | 4,593,440 | +0.09(+0.73%) |
Jun 30, 2009 | 12.77 | 12.95 | 12.46 | 12.89 | 5,603,524 | +0.17(+1.36%) |
Jun 29, 2009 | 12.38 | 12.77 | 12.27 | 12.72 | 4,112,395 | +0.43(+3.50%) |
Jun 26, 2009 | 12.49 | 12.52 | 12.19 | 12.29 | 4,370,814 | -0.25(-2.02%) |
Jun 25, 2009 | 12.16 | 12.56 | 12.12 | 12.54 | 5,738,180 | +0.75(+6.34%) |
Jun 24, 2009 | 11.66 | 12.09 | 11.66 | 11.79 | 4,262,284 | +0.25(+2.13%) |
Jun 23, 2009 | 11.68 | 11.75 | 11.30 | 11.55 | 3,604,185 | -0.09(-0.78%) |
Jun 22, 2009 | 11.99 | 12.32 | 11.55 | 11.64 | 4,439,186 | -0.66(-5.34%) |
Jun 19, 2009 | 11.97 | 12.36 | 11.96 | 12.30 | 5,836,241 | +0.47(+3.99%) |
Jun 18, 2009 | 11.69 | 11.99 | 11.62 | 11.82 | 4,161,622 | -0.19(-1.60%) |
Jun 17, 2009 | 12.15 | 12.18 | 11.52 | 12.02 | 5,521,755 | -0.17(-1.39%) |
Jun 16, 2009 | 12.44 | 12.71 | 11.99 | 12.19 | 4,590,111 | -0.20(-1.65%) |
Jun 15, 2009 | 12.71 | 12.71 | 12.12 | 12.39 | 4,859,665 | -0.48(-3.70%) |
Jun 12, 2009 | 13.14 | 13.19 | 12.73 | 12.87 | 4,096,903 | -0.40(-3.02%) |
Jun 11, 2009 | 13.21 | 13.56 | 13.10 | 13.27 | 4,877,000 | +0.03(+0.26%) |
Jun 10, 2009 | 13.24 | 13.89 | 13.06 | 13.23 | 7,794,980 | +0.04(+0.29%) |
Jun 09, 2009 | 13.03 | 13.27 | 12.86 | 13.20 | 4,362,582 | +0.24(+1.87%) |
Jun 08, 2009 | 12.76 | 13.12 | 12.69 | 12.95 | 4,441,533 | -0.26(-1.97%) |
Jun 05, 2009 | 13.49 | 13.59 | 12.99 | 13.21 | 6,804,068 | -0.13(-0.99%) |
Jun 04, 2009 | 12.73 | 13.38 | 12.66 | 13.35 | 8,612,808 | +0.59(+4.59%) |
Jun 03, 2009 | 13.08 | 13.10 | 12.39 | 12.76 | 5,005,086 | -0.49(-3.68%) |
Jun 02, 2009 | 13.01 | 13.34 | 12.84 | 13.25 | 6,511,314 | +0.19(+1.44%) |
Jun 01, 2009 | 12.38 | 13.21 | 12.38 | 13.06 | 6,271,237 | +0.88(+7.26%) |
May 29, 2009 | 11.76 | 12.18 | 11.60 | 12.18 | 6,358,861 | +0.43(+3.66%) |
May 28, 2009 | 11.70 | 12.13 | 11.26 | 11.75 | 4,010,663 | +0.05(+0.45%) |
May 27, 2009 | 11.69 | 12.02 | 11.48 | 11.69 | 6,361,838 | -0.03(-0.23%) |
May 26, 2009 | 10.80 | 11.83 | 10.80 | 11.72 | 4,736,069 | +0.68(+6.16%) |
May 22, 2009 | 11.25 | 11.33 | 10.86 | 11.04 | 3,338,133 | -0.16(-1.42%) |
May 21, 2009 | 11.17 | 11.23 | 10.80 | 11.20 | 5,349,980 | -0.18(-1.56%) |
May 20, 2009 | 11.42 | 11.85 | 11.28 | 11.38 | 7,598,502 | +0.12(+1.04%) |
May 19, 2009 | 11.05 | 11.55 | 11.05 | 11.26 | 8,214,585 | +0.30(+2.72%) |
May 18, 2009 | 10.57 | 11.00 | 10.39 | 10.96 | 5,969,872 | +0.52(+4.99%) |
May 15, 2009 | 10.35 | 10.75 | 10.33 | 10.44 | 4,821,525 | +0.05(+0.44%) |
May 14, 2009 | 10.24 | 10.65 | 10.10 | 10.39 | 6,577,400 | +0.22(+2.11%) |
May 13, 2009 | 10.74 | 10.76 | 10.01 | 10.18 | 10,205,625 | -0.76(-6.91%) |
May 12, 2009 | 11.33 | 11.33 | 10.59 | 10.93 | 9,732,124 | -0.28(-2.46%) |
May 11, 2009 | 11.74 | 11.49 | 11.13 | 11.21 | 5,829,108 | -0.53(-4.50%) |
May 08, 2009 | 11.33 | 11.89 | 11.32 | 11.74 | 5,252,270 | +0.46(+4.05%) |
May 07, 2009 | 11.70 | 12.07 | 11.21 | 11.28 | 8,353,003 | -0.29(-2.48%) |
May 06, 2009 | 11.33 | 11.75 | 11.15 | 11.57 | 6,820,714 | +0.25(+2.24%) |
May 05, 2009 | 11.79 | 11.92 | 11.11 | 11.32 | 8,649,139 | -0.55(-4.65%) |
May 04, 2009 | 11.72 | 11.90 | 11.70 | 11.87 | 8,421,089 | +1.03(+9.51%) |