Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 21.75 | 23.85 | 21.75 | 23.32 | 3,535,195 | +0.97(+4.33%) |
Jul 30, 2009 | 22.10 | 23.36 | 21.87 | 22.35 | 3,759,828 | -0.47(-2.05%) |
Jul 29, 2009 | 22.13 | 22.89 | 21.70 | 22.82 | 3,137,788 | +0.54(+2.40%) |
Jul 28, 2009 | 21.70 | 22.34 | 21.19 | 22.28 | 2,095,927 | +0.66(+3.06%) |
Jul 27, 2009 | 21.63 | 22.05 | 21.13 | 21.62 | 2,096,216 | +0.04(+0.20%) |
Jul 24, 2009 | 22.12 | 22.40 | 21.18 | 21.58 | 181 | -0.77(-3.46%) |
Jul 23, 2009 | 21.24 | 23.17 | 20.83 | 22.35 | 4,199,958 | +0.91(+4.24%) |
Jul 22, 2009 | 21.38 | 21.98 | 20.91 | 21.44 | 3,055,345 | -0.18(-0.83%) |
Jul 21, 2009 | 22.10 | 22.30 | 21.07 | 21.62 | 3,545,536 | -0.25(-1.13%) |
Jul 20, 2009 | 21.30 | 22.03 | 21.14 | 21.87 | 2,809,360 | +0.65(+3.04%) |
Jul 17, 2009 | 20.68 | 21.44 | 20.60 | 21.22 | 2,306,323 | +0.48(+2.34%) |
Jul 16, 2009 | 20.57 | 20.86 | 20.30 | 20.74 | 2,995,340 | +0.10(+0.49%) |
Jul 15, 2009 | 20.43 | 21.22 | 20.13 | 20.63 | 4,066,817 | +0.51(+2.53%) |
Jul 14, 2009 | 19.56 | 20.31 | 19.21 | 20.12 | 2,957,327 | +0.60(+3.09%) |
Jul 13, 2009 | 18.88 | 19.56 | 18.86 | 19.52 | 3,194,696 | +0.78(+4.17%) |
Jul 10, 2009 | 17.53 | 19.01 | 17.53 | 18.74 | 4,064,693 | +0.95(+5.35%) |
Jul 09, 2009 | 17.78 | 18.12 | 17.13 | 17.79 | 3,039,208 | +0.03(+0.19%) |
Jul 08, 2009 | 18.22 | 18.26 | 17.30 | 17.75 | 3,796,604 | -0.46(-2.52%) |
Jul 07, 2009 | 18.04 | 19.13 | 18.03 | 18.21 | 7,669,909 | -0.03(-0.19%) |
Jul 06, 2009 | 17.19 | 18.43 | 16.49 | 18.25 | 7,312,573 | +1.32(+7.78%) |
Jul 02, 2009 | 15.55 | 17.19 | 15.17 | 16.93 | 7,293,002 | +1.27(+8.14%) |
Jul 01, 2009 | 15.86 | 16.14 | 15.12 | 15.66 | 12,396,694 | +3.30(+26.75%) |
Jun 30, 2009 | 12.62 | 13.39 | 12.33 | 12.35 | 2,301,022 | -0.21(-1.69%) |
Jun 29, 2009 | 12.59 | 12.79 | 12.16 | 12.56 | 780,453 | +0.16(+1.30%) |
Jun 26, 2009 | 12.58 | 12.58 | 11.96 | 12.40 | 1,878,773 | +0.07(+0.55%) |
Jun 25, 2009 | 12.21 | 12.44 | 12.16 | 12.33 | 1,692,468 | +0.52(+4.39%) |
Jun 24, 2009 | 11.20 | 12.24 | 11.15 | 11.82 | 1,675,663 | +0.75(+6.75%) |
Jun 23, 2009 | 11.26 | 11.30 | 10.78 | 11.07 | 847,137 | -0.01(-0.08%) |
Jun 22, 2009 | 11.49 | 11.49 | 10.92 | 11.08 | 1,069,018 | -0.53(-4.54%) |
Jun 19, 2009 | 12.03 | 12.12 | 11.43 | 11.60 | 1,169,442 | -0.17(-1.44%) |
Jun 18, 2009 | 11.56 | 11.99 | 11.35 | 11.77 | 1,278,435 | +0.16(+1.39%) |
Jun 17, 2009 | 11.78 | 11.93 | 10.89 | 11.61 | 1,096,543 | -0.31(-2.64%) |
Jun 16, 2009 | 11.98 | 12.33 | 11.64 | 11.93 | 1,048,539 | -0.15(-1.27%) |
Jun 15, 2009 | 12.44 | 12.49 | 11.61 | 12.08 | 994,474 | -0.66(-5.20%) |
Jun 12, 2009 | 12.74 | 12.84 | 12.47 | 12.74 | 692,884 | -0.08(-0.66%) |
Jun 11, 2009 | 12.68 | 13.24 | 12.50 | 12.83 | 1,054,183 | +0.20(+1.55%) |
Jun 10, 2009 | 12.52 | 12.88 | 12.33 | 12.63 | 1,454,396 | +0.27(+2.20%) |
Jun 09, 2009 | 11.98 | 12.73 | 11.77 | 12.36 | 1,373,002 | +0.50(+4.23%) |
Jun 08, 2009 | 11.60 | 12.04 | 11.47 | 11.86 | 980,466 | -0.12(-0.99%) |
Jun 05, 2009 | 11.71 | 12.13 | 11.55 | 11.98 | 2,121,052 | +0.53(+4.60%) |
Jun 04, 2009 | 10.73 | 11.49 | 10.71 | 11.45 | 1,301,656 | +0.74(+6.90%) |
Jun 03, 2009 | 10.81 | 11.13 | 10.53 | 10.71 | 1,708,246 | -0.02(-0.16%) |
Jun 02, 2009 | 10.54 | 11.02 | 10.25 | 10.73 | 1,344,604 | +0.08(+0.72%) |
Jun 01, 2009 | 10.20 | 10.90 | 10.20 | 10.65 | 1,798,815 | +0.57(+5.64%) |
May 29, 2009 | 9.880 | 10.08 | 9.769 | 10.08 | 873,521 | +0.25(+2.59%) |
May 28, 2009 | 9.684 | 9.914 | 9.259 | 9.829 | 808,196 | +0.23(+2.39%) |
May 27, 2009 | 9.820 | 10.09 | 9.574 | 9.599 | 819,500 | -0.25(-2.59%) |
May 26, 2009 | 9.183 | 9.956 | 9.073 | 9.854 | 1,057,582 | +0.52(+5.55%) |
May 22, 2009 | 9.642 | 9.642 | 9.031 | 9.336 | 802,800 | -0.14(-1.43%) |
May 21, 2009 | 9.412 | 9.650 | 9.141 | 9.472 | 1,024,603 | -0.23(-2.36%) |
May 20, 2009 | 9.837 | 10.30 | 9.616 | 9.701 | 1,279,173 | -0.03(-0.35%) |
May 19, 2009 | 9.497 | 9.931 | 9.251 | 9.735 | 1,687,715 | +0.27(+2.87%) |
May 18, 2009 | 8.546 | 9.497 | 8.546 | 9.463 | 1,596,006 | +1.04(+12.30%) |
May 15, 2009 | 8.860 | 9.047 | 8.232 | 8.427 | 1,360,724 | -0.34(-3.88%) |
May 14, 2009 | 8.198 | 8.860 | 7.858 | 8.767 | 2,078,872 | +0.46(+5.52%) |
May 13, 2009 | 8.682 | 8.767 | 8.198 | 8.308 | 1,458,394 | -0.68(-7.56%) |
May 12, 2009 | 9.548 | 9.710 | 8.631 | 8.988 | 1,494,038 | -0.50(-5.28%) |
May 11, 2009 | 9.616 | 9.710 | 9.378 | 9.489 | 1,804,347 | -0.33(-3.37%) |
May 08, 2009 | 9.251 | 10.06 | 9.251 | 9.820 | 2,009,569 | +0.78(+8.65%) |
May 07, 2009 | 9.837 | 10.16 | 8.903 | 9.039 | 2,000,506 | -0.79(-8.04%) |
May 06, 2009 | 10.02 | 10.02 | 9.336 | 9.829 | 1,845,521 | +0.09(+0.96%) |
May 05, 2009 | 9.319 | 9.812 | 9.132 | 9.735 | 1,899,840 | +0.46(+4.94%) |
May 04, 2009 | 9.013 | 9.302 | 8.996 | 9.276 | 1,967,923 | +0.70(+8.12%) |