Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.74 | 23.83 | 21.74 | 23.31 | 3,536,936 | +0.97(+4.33%) |
Jul 30, 2009 | 22.08 | 23.35 | 21.86 | 22.34 | 3,761,679 | -0.47(-2.05%) |
Jul 29, 2009 | 22.12 | 22.88 | 21.69 | 22.81 | 3,139,333 | +0.53(+2.40%) |
Jul 28, 2009 | 21.69 | 22.33 | 21.18 | 22.27 | 2,096,959 | +0.66(+3.06%) |
Jul 27, 2009 | 21.61 | 22.04 | 21.12 | 21.61 | 2,097,249 | +0.04(+0.20%) |
Jul 24, 2009 | 22.11 | 22.39 | 21.17 | 21.57 | 181 | -0.77(-3.46%) |
Jul 23, 2009 | 21.23 | 23.16 | 20.82 | 22.34 | 4,202,026 | +0.91(+4.24%) |
Jul 22, 2009 | 21.37 | 21.97 | 20.90 | 21.43 | 3,056,849 | -0.18(-0.83%) |
Jul 21, 2009 | 22.09 | 22.29 | 21.06 | 21.61 | 3,547,282 | -0.25(-1.13%) |
Jul 20, 2009 | 21.29 | 22.02 | 21.12 | 21.86 | 2,810,744 | +0.65(+3.04%) |
Jul 17, 2009 | 20.67 | 21.43 | 20.59 | 21.21 | 2,307,459 | +0.48(+2.34%) |
Jul 16, 2009 | 20.56 | 20.85 | 20.29 | 20.73 | 2,996,816 | +0.10(+0.49%) |
Jul 15, 2009 | 20.42 | 21.21 | 20.12 | 20.62 | 4,068,820 | +0.51(+2.53%) |
Jul 14, 2009 | 19.55 | 20.30 | 19.20 | 20.11 | 2,958,784 | +0.60(+3.09%) |
Jul 13, 2009 | 18.87 | 19.55 | 18.85 | 19.51 | 3,196,269 | +0.78(+4.17%) |
Jul 10, 2009 | 17.52 | 19.00 | 17.52 | 18.73 | 4,066,695 | +0.95(+5.35%) |
Jul 09, 2009 | 17.77 | 18.11 | 17.13 | 17.78 | 3,040,705 | +0.03(+0.19%) |
Jul 08, 2009 | 18.21 | 18.26 | 17.30 | 17.75 | 3,798,474 | -0.46(-2.52%) |
Jul 07, 2009 | 18.03 | 19.12 | 18.03 | 18.20 | 7,673,687 | -0.03(-0.19%) |
Jul 06, 2009 | 17.19 | 18.42 | 16.48 | 18.24 | 7,316,175 | +1.32(+7.78%) |
Jul 02, 2009 | 15.55 | 17.19 | 15.16 | 16.92 | 7,296,594 | +1.27(+8.14%) |
Jul 01, 2009 | 15.85 | 16.13 | 15.11 | 15.65 | 12,402,799 | +3.30(+26.75%) |
Jun 30, 2009 | 12.61 | 13.38 | 12.32 | 12.35 | 2,302,156 | -0.21(-1.69%) |
Jun 29, 2009 | 12.58 | 12.79 | 12.15 | 12.56 | 780,837 | +0.16(+1.30%) |
Jun 26, 2009 | 12.57 | 12.57 | 11.96 | 12.40 | 1,879,699 | +0.07(+0.55%) |
Jun 25, 2009 | 12.20 | 12.43 | 12.15 | 12.33 | 1,693,302 | +0.52(+4.39%) |
Jun 24, 2009 | 11.19 | 12.24 | 11.15 | 11.81 | 1,676,488 | +0.75(+6.75%) |
Jun 23, 2009 | 11.26 | 11.29 | 10.77 | 11.06 | 847,555 | -0.01(-0.08%) |
Jun 22, 2009 | 11.49 | 11.49 | 10.92 | 11.07 | 1,069,545 | -0.53(-4.54%) |
Jun 19, 2009 | 12.02 | 12.12 | 11.43 | 11.60 | 1,170,018 | -0.17(-1.44%) |
Jun 18, 2009 | 11.56 | 11.98 | 11.35 | 11.77 | 1,279,065 | +0.16(+1.39%) |
Jun 17, 2009 | 11.78 | 11.92 | 10.89 | 11.61 | 1,097,083 | -0.31(-2.64%) |
Jun 16, 2009 | 11.97 | 12.32 | 11.63 | 11.92 | 1,049,055 | -0.15(-1.27%) |
Jun 15, 2009 | 12.43 | 12.48 | 11.61 | 12.07 | 994,963 | -0.66(-5.20%) |
Jun 12, 2009 | 12.74 | 12.84 | 12.46 | 12.74 | 693,225 | -0.08(-0.66%) |
Jun 11, 2009 | 12.68 | 13.24 | 12.50 | 12.82 | 1,054,703 | +0.20(+1.55%) |
Jun 10, 2009 | 12.52 | 12.87 | 12.33 | 12.63 | 1,455,113 | +0.27(+2.20%) |
Jun 09, 2009 | 11.97 | 12.72 | 11.76 | 12.35 | 1,373,678 | +0.50(+4.23%) |
Jun 08, 2009 | 11.60 | 12.03 | 11.46 | 11.85 | 980,949 | -0.12(-0.99%) |
Jun 05, 2009 | 11.70 | 12.12 | 11.55 | 11.97 | 2,122,097 | +0.53(+4.60%) |
Jun 04, 2009 | 10.72 | 11.48 | 10.71 | 11.45 | 1,302,297 | +0.74(+6.90%) |
Jun 03, 2009 | 10.80 | 11.12 | 10.53 | 10.71 | 1,709,087 | -0.02(-0.16%) |
Jun 02, 2009 | 10.54 | 11.01 | 10.25 | 10.72 | 1,345,266 | +0.08(+0.72%) |
Jun 01, 2009 | 10.20 | 10.89 | 10.20 | 10.65 | 1,799,701 | +0.57(+5.64%) |
May 29, 2009 | 9.875 | 10.08 | 9.764 | 10.08 | 873,951 | +0.25(+2.59%) |
May 28, 2009 | 9.679 | 9.909 | 9.255 | 9.824 | 808,594 | +0.23(+2.39%) |
May 27, 2009 | 9.815 | 10.09 | 9.569 | 9.595 | 819,903 | -0.25(-2.59%) |
May 26, 2009 | 9.178 | 9.951 | 9.068 | 9.849 | 1,058,103 | +0.52(+5.55%) |
May 22, 2009 | 9.637 | 9.637 | 9.027 | 9.331 | 803,196 | -0.14(-1.44%) |
May 21, 2009 | 9.408 | 9.645 | 9.136 | 9.467 | 1,025,108 | -0.23(-2.36%) |
May 20, 2009 | 9.832 | 10.30 | 9.612 | 9.696 | 1,279,803 | -0.03(-0.35%) |
May 19, 2009 | 9.493 | 9.926 | 9.246 | 9.730 | 1,688,546 | +0.27(+2.87%) |
May 18, 2009 | 8.542 | 9.493 | 8.542 | 9.459 | 1,596,792 | +1.04(+12.30%) |
May 15, 2009 | 8.856 | 9.043 | 8.228 | 8.423 | 1,361,394 | -0.34(-3.88%) |
May 14, 2009 | 8.194 | 8.856 | 7.854 | 8.762 | 2,079,896 | +0.46(+5.52%) |
May 13, 2009 | 8.678 | 8.762 | 8.194 | 8.304 | 1,459,112 | -0.68(-7.56%) |
May 12, 2009 | 9.544 | 9.705 | 8.627 | 8.983 | 1,494,774 | -0.50(-5.28%) |
May 11, 2009 | 9.612 | 9.705 | 9.374 | 9.484 | 1,805,235 | -0.33(-3.37%) |
May 08, 2009 | 9.246 | 10.05 | 9.246 | 9.815 | 2,010,559 | +0.78(+8.65%) |
May 07, 2009 | 9.832 | 10.15 | 8.898 | 9.034 | 2,001,491 | -0.79(-8.04%) |
May 06, 2009 | 10.01 | 10.01 | 9.331 | 9.824 | 1,846,430 | +0.09(+0.96%) |
May 05, 2009 | 9.314 | 9.807 | 9.128 | 9.730 | 1,900,776 | +0.46(+4.95%) |
May 04, 2009 | 9.009 | 9.297 | 8.992 | 9.272 | 1,968,892 | +0.70(+8.12%) |