Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.83 | 14.13 | 13.65 | 13.96 | 3,034,657 | +0.19(+1.40%) |
Jul 30, 2009 | 13.97 | 14.08 | 13.51 | 13.77 | 3,929,257 | +0.02(+0.12%) |
Jul 29, 2009 | 13.74 | 14.06 | 13.56 | 13.75 | 3,022,455 | -0.27(-1.91%) |
Jul 28, 2009 | 13.71 | 14.25 | 13.70 | 14.02 | 5,274,430 | -0.02(-0.12%) |
Jul 27, 2009 | 13.63 | 14.25 | 13.45 | 14.03 | 7,881,572 | +0.48(+3.52%) |
Jul 24, 2009 | 13.13 | 13.69 | 13.03 | 13.56 | 7,239,009 | +0.18(+1.31%) |
Jul 23, 2009 | 12.66 | 13.71 | 12.55 | 13.38 | 7,177,433 | +0.81(+6.45%) |
Jul 22, 2009 | 11.88 | 12.80 | 11.64 | 12.57 | 5,993,109 | +0.73(+6.14%) |
Jul 21, 2009 | 11.92 | 12.10 | 11.59 | 11.84 | 2,903,883 | -0.10(-0.84%) |
Jul 20, 2009 | 11.93 | 12.32 | 11.73 | 11.94 | 4,950,103 | +0.02(+0.14%) |
Jul 17, 2009 | 11.59 | 12.19 | 11.58 | 11.93 | 5,907,472 | +0.48(+4.24%) |
Jul 16, 2009 | 11.07 | 11.53 | 10.87 | 11.44 | 3,136,515 | +0.34(+3.09%) |
Jul 15, 2009 | 10.93 | 11.18 | 10.83 | 11.10 | 3,011,610 | +0.43(+4.08%) |
Jul 14, 2009 | 10.40 | 10.77 | 10.14 | 10.66 | 4,994,227 | +0.18(+1.67%) |
Jul 13, 2009 | 10.24 | 10.52 | 10.19 | 10.49 | 5,996,729 | +0.16(+1.54%) |
Jul 10, 2009 | 10.25 | 10.45 | 10.04 | 10.33 | 4,811,687 | -0.08(-0.72%) |
Jul 09, 2009 | 9.743 | 10.51 | 9.743 | 10.40 | 7,394,666 | +0.89(+9.31%) |
Jul 08, 2009 | 9.860 | 9.944 | 9.325 | 9.517 | 7,357,817 | -0.37(-3.72%) |
Jul 07, 2009 | 10.12 | 10.24 | 9.793 | 9.885 | 5,820,881 | -0.27(-2.64%) |
Jul 06, 2009 | 10.70 | 10.70 | 9.969 | 10.15 | 7,962,925 | -0.66(-6.11%) |
Jul 02, 2009 | 11.05 | 11.06 | 10.66 | 10.81 | 4,743,641 | -0.32(-2.86%) |
Jul 01, 2009 | 11.55 | 11.56 | 11.10 | 11.13 | 8,167,505 | -0.31(-2.70%) |
Jun 30, 2009 | 11.81 | 12.04 | 11.41 | 11.44 | 6,269,612 | -0.36(-3.05%) |
Jun 29, 2009 | 11.58 | 12.04 | 11.18 | 11.80 | 8,478,711 | +0.58(+5.14%) |
Jun 26, 2009 | 12.41 | 12.41 | 11.12 | 11.22 | 15,288,882 | -1.13(-9.14%) |
Jun 25, 2009 | 11.92 | 12.45 | 11.90 | 12.35 | 7,127,621 | +0.95(+8.29%) |
Jun 24, 2009 | 11.62 | 12.05 | 11.28 | 11.41 | 6,231,022 | -0.08(-0.73%) |
Jun 23, 2009 | 11.50 | 11.81 | 11.11 | 11.49 | 6,800,345 | +0.12(+1.03%) |
Jun 22, 2009 | 11.01 | 11.62 | 11.01 | 11.37 | 6,454,789 | +0.16(+1.42%) |
Jun 19, 2009 | 11.24 | 11.40 | 11.10 | 11.21 | 3,757,131 | +0.18(+1.67%) |
Jun 18, 2009 | 11.27 | 11.35 | 10.86 | 11.03 | 6,053,610 | -0.31(-2.73%) |
Jun 17, 2009 | 11.12 | 11.50 | 10.63 | 11.34 | 5,956,207 | +0.26(+2.34%) |
Jun 16, 2009 | 11.07 | 11.57 | 10.87 | 11.08 | 5,665,189 | -0.33(-2.93%) |
Jun 15, 2009 | 11.40 | 11.47 | 10.98 | 11.42 | 5,942,716 | -0.37(-3.12%) |
Jun 12, 2009 | 12.01 | 12.13 | 11.56 | 11.78 | 3,623,841 | -0.30(-2.49%) |
Jun 11, 2009 | 12.46 | 12.51 | 12.00 | 12.08 | 3,124,747 | -0.36(-2.89%) |
Jun 10, 2009 | 12.97 | 12.97 | 12.18 | 12.44 | 4,446,090 | -0.26(-2.04%) |
Jun 09, 2009 | 12.00 | 12.83 | 12.00 | 12.70 | 4,798,587 | +0.70(+5.85%) |
Jun 08, 2009 | 12.00 | 12.17 | 11.78 | 12.00 | 4,047,085 | +0.19(+1.63%) |
Jun 05, 2009 | 12.20 | 12.41 | 11.71 | 11.81 | 4,853,973 | -0.20(-1.67%) |
Jun 04, 2009 | 12.17 | 12.25 | 11.62 | 12.01 | 5,429,796 | -0.15(-1.24%) |
Jun 03, 2009 | 12.91 | 12.92 | 11.98 | 12.16 | 3,747,929 | -0.81(-6.25%) |
Jun 02, 2009 | 12.55 | 13.20 | 12.37 | 12.97 | 4,740,343 | +0.34(+2.72%) |
Jun 01, 2009 | 12.86 | 13.05 | 12.42 | 12.63 | 4,494,682 | +0.08(+0.67%) |
May 29, 2009 | 12.33 | 13.20 | 12.15 | 12.54 | 7,495,704 | +0.56(+4.68%) |
May 28, 2009 | 12.81 | 13.14 | 11.62 | 11.98 | 7,417,485 | -0.74(-5.85%) |
May 27, 2009 | 13.08 | 13.82 | 12.67 | 12.73 | 7,407,982 | -0.23(-1.81%) |
May 26, 2009 | 12.07 | 13.07 | 11.99 | 12.96 | 4,754,508 | +0.72(+5.88%) |
May 22, 2009 | 12.58 | 12.60 | 12.13 | 12.24 | 3,105,087 | -0.31(-2.47%) |
May 21, 2009 | 12.80 | 12.86 | 12.36 | 12.55 | 4,774,040 | -0.48(-3.66%) |
May 20, 2009 | 13.85 | 14.32 | 12.93 | 13.03 | 5,247,254 | -0.59(-4.36%) |
May 19, 2009 | 13.72 | 14.26 | 13.53 | 13.62 | 5,141,726 | -0.45(-3.21%) |
May 18, 2009 | 13.67 | 14.23 | 13.38 | 14.07 | 5,302,270 | +1.06(+8.16%) |
May 15, 2009 | 13.26 | 13.87 | 12.93 | 13.01 | 4,848,693 | -0.22(-1.64%) |
May 14, 2009 | 12.81 | 13.97 | 12.41 | 13.23 | 6,402,890 | +0.43(+3.33%) |
May 13, 2009 | 12.91 | 13.05 | 12.63 | 12.80 | 7,042,727 | -0.46(-3.47%) |
May 12, 2009 | 13.95 | 13.95 | 12.83 | 13.26 | 4,775,691 | -0.42(-3.06%) |
May 11, 2009 | 14.13 | 14.30 | 13.61 | 13.68 | 4,301,494 | -0.63(-4.38%) |
May 08, 2009 | 13.75 | 14.31 | 12.91 | 14.31 | 6,135,461 | +0.85(+6.34%) |
May 07, 2009 | 15.20 | 15.42 | 13.26 | 13.46 | 8,310,016 | -1.63(-10.81%) |
May 06, 2009 | 16.36 | 16.36 | 14.43 | 15.09 | 6,888,353 | -0.91(-5.70%) |
May 05, 2009 | 16.20 | 16.40 | 15.66 | 16.00 | 5,366,397 | -0.31(-1.90%) |
May 04, 2009 | 14.96 | 16.37 | 14.96 | 16.31 | 6,071,338 | +1.70(+11.62%) |