Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.89 | 12.62 | 11.80 | 12.22 | 2,512,691 | +0.22(+1.83%) |
Jul 30, 2009 | 12.62 | 12.73 | 11.91 | 12.00 | 3,484,522 | -0.38(-3.10%) |
Jul 29, 2009 | 12.64 | 12.77 | 12.32 | 12.38 | 2,864,150 | -0.48(-3.71%) |
Jul 28, 2009 | 12.52 | 13.13 | 12.47 | 12.86 | 3,470,026 | +0.17(+1.34%) |
Jul 27, 2009 | 13.30 | 14.18 | 12.41 | 12.69 | 10,700,877 | -1.16(-8.36%) |
Jul 24, 2009 | 13.29 | 14.29 | 13.17 | 13.85 | 5,467,523 | +0.15(+1.09%) |
Jul 23, 2009 | 14.71 | 15.33 | 13.63 | 13.70 | 10,310,580 | -1.18(-7.91%) |
Jul 22, 2009 | 14.55 | 16.08 | 14.36 | 14.88 | 6,081,240 | +0.23(+1.57%) |
Jul 21, 2009 | 15.30 | 15.35 | 14.38 | 14.65 | 2,206,478 | -0.41(-2.74%) |
Jul 20, 2009 | 13.97 | 15.29 | 13.86 | 15.06 | 4,563,945 | +1.31(+9.55%) |
Jul 17, 2009 | 14.27 | 14.27 | 13.64 | 13.75 | 1,569,755 | -0.51(-3.55%) |
Jul 16, 2009 | 13.97 | 14.44 | 13.73 | 14.25 | 2,176,554 | +0.06(+0.44%) |
Jul 15, 2009 | 13.13 | 14.26 | 13.06 | 14.19 | 4,073,262 | +1.35(+10.54%) |
Jul 14, 2009 | 12.63 | 12.97 | 12.40 | 12.84 | 1,280,233 | +0.33(+2.63%) |
Jul 13, 2009 | 12.69 | 13.14 | 12.30 | 12.51 | 1,498,612 | -0.28(-2.18%) |
Jul 10, 2009 | 12.91 | 13.22 | 12.50 | 12.79 | 1,234,969 | -0.35(-2.68%) |
Jul 09, 2009 | 12.52 | 13.18 | 12.36 | 13.14 | 2,250,984 | +0.75(+6.07%) |
Jul 08, 2009 | 12.93 | 13.13 | 12.00 | 12.39 | 3,459,085 | -0.40(-3.10%) |
Jul 07, 2009 | 13.27 | 14.10 | 12.70 | 12.78 | 3,815,513 | -0.47(-3.51%) |
Jul 06, 2009 | 12.97 | 13.60 | 12.84 | 13.25 | 1,955,935 | +0.01(+0.10%) |
Jul 02, 2009 | 13.07 | 13.37 | 12.70 | 13.23 | 2,423,022 | -0.37(-2.74%) |
Jul 01, 2009 | 12.84 | 14.00 | 12.84 | 13.61 | 3,307,440 | +0.84(+6.62%) |
Jun 30, 2009 | 13.90 | 13.95 | 12.74 | 12.76 | 5,129,213 | -1.19(-8.52%) |
Jun 29, 2009 | 15.54 | 15.58 | 13.57 | 13.95 | 5,429,456 | -1.19(-7.83%) |
Jun 26, 2009 | 14.41 | 15.28 | 14.13 | 15.14 | 4,038,180 | +0.82(+5.71%) |
Jun 25, 2009 | 13.25 | 14.46 | 12.57 | 14.32 | 3,411,219 | +1.34(+10.33%) |
Jun 24, 2009 | 12.46 | 13.03 | 12.41 | 12.98 | 1,814,707 | +0.82(+6.73%) |
Jun 23, 2009 | 11.78 | 12.26 | 11.31 | 12.16 | 1,775,656 | +0.40(+3.36%) |
Jun 22, 2009 | 12.73 | 12.73 | 11.64 | 11.76 | 1,642,059 | -1.05(-8.18%) |
Jun 19, 2009 | 12.63 | 13.00 | 12.60 | 12.81 | 2,000,658 | +0.42(+3.41%) |
Jun 18, 2009 | 11.79 | 12.60 | 11.54 | 12.39 | 2,571,663 | +0.75(+6.46%) |
Jun 17, 2009 | 11.88 | 11.97 | 11.02 | 11.64 | 4,035,744 | -0.20(-1.66%) |
Jun 16, 2009 | 13.06 | 13.28 | 11.78 | 11.83 | 3,595,639 | -1.00(-7.82%) |
Jun 15, 2009 | 13.58 | 13.92 | 12.69 | 12.84 | 2,229,617 | -0.94(-6.85%) |
Jun 12, 2009 | 14.25 | 14.63 | 13.56 | 13.78 | 2,319,727 | -0.47(-3.27%) |
Jun 11, 2009 | 14.53 | 14.91 | 14.20 | 14.25 | 1,574,771 | -0.34(-2.33%) |
Jun 10, 2009 | 14.10 | 14.71 | 13.27 | 14.59 | 3,126,392 | +0.67(+4.78%) |
Jun 09, 2009 | 13.00 | 14.05 | 12.82 | 13.92 | 2,771,399 | +1.05(+8.20%) |
Jun 08, 2009 | 12.48 | 13.07 | 12.26 | 12.87 | 1,598,325 | -0.03(-0.26%) |
Jun 05, 2009 | 13.30 | 13.54 | 12.80 | 12.90 | 2,130,959 | -0.18(-1.38%) |
Jun 04, 2009 | 12.80 | 13.13 | 12.24 | 13.08 | 2,140,285 | +0.28(+2.19%) |
Jun 03, 2009 | 12.30 | 13.22 | 12.24 | 12.80 | 2,852,896 | +0.28(+2.26%) |
Jun 02, 2009 | 11.89 | 12.88 | 11.70 | 12.52 | 2,983,005 | +0.63(+5.26%) |
Jun 01, 2009 | 11.27 | 12.05 | 11.17 | 11.89 | 2,946,171 | +0.95(+8.72%) |
May 29, 2009 | 10.68 | 10.94 | 10.47 | 10.94 | 1,239,386 | +0.30(+2.81%) |
May 28, 2009 | 10.81 | 10.94 | 10.58 | 10.64 | 1,900,099 | +0.00(+0.03%) |
May 27, 2009 | 11.29 | 11.67 | 10.55 | 10.64 | 3,115,523 | -0.55(-4.93%) |
May 26, 2009 | 9.959 | 11.31 | 9.929 | 11.19 | 4,222,486 | +1.54(+15.99%) |
May 22, 2009 | 9.377 | 9.709 | 9.194 | 9.646 | 460,654 | +0.39(+4.17%) |
May 21, 2009 | 9.799 | 9.799 | 9.011 | 9.261 | 1,398,021 | -0.52(-5.34%) |
May 20, 2009 | 10.25 | 10.29 | 9.706 | 9.783 | 1,079,450 | -0.34(-3.35%) |
May 19, 2009 | 10.06 | 10.56 | 9.859 | 10.12 | 1,640,360 | +0.07(+0.66%) |
May 18, 2009 | 10.04 | 10.13 | 9.527 | 10.06 | 1,039,154 | +0.18(+1.85%) |
May 15, 2009 | 9.969 | 10.09 | 9.593 | 9.872 | 1,038,101 | +0.10(+0.99%) |
May 14, 2009 | 9.221 | 10.06 | 8.978 | 9.776 | 2,283,260 | +0.71(+7.85%) |
May 13, 2009 | 9.789 | 9.866 | 8.994 | 9.064 | 1,996,486 | -0.76(-7.72%) |
May 12, 2009 | 10.29 | 10.29 | 9.822 | 9.822 | 1,522,000 | -0.09(-0.87%) |
May 11, 2009 | 9.809 | 10.12 | 9.646 | 9.909 | 1,472,577 | -0.07(-0.73%) |
May 08, 2009 | 10.31 | 10.55 | 9.975 | 9.982 | 1,479,611 | -0.31(-3.04%) |
May 07, 2009 | 10.84 | 10.87 | 9.957 | 10.29 | 2,413,023 | -0.48(-4.44%) |
May 06, 2009 | 10.61 | 11.13 | 10.36 | 10.77 | 1,543,819 | +0.13(+1.19%) |
May 05, 2009 | 11.09 | 11.24 | 10.60 | 10.65 | 1,986,372 | -0.20(-1.84%) |
May 04, 2009 | 12.45 | 12.54 | 10.77 | 10.85 | 8,830,706 | +0.16(+1.46%) |