Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.13 | 14.53 | 14.02 | 14.43 | 5,539,718 | +0.26(+1.84%) |
Jul 30, 2009 | 14.01 | 14.25 | 13.92 | 14.17 | 6,667,178 | +0.39(+2.81%) |
Jul 29, 2009 | 13.90 | 13.91 | 13.65 | 13.79 | 4,900,404 | +0.08(+0.58%) |
Jul 28, 2009 | 13.81 | 13.90 | 13.51 | 13.71 | 6,096,697 | -0.20(-1.42%) |
Jul 27, 2009 | 13.87 | 13.97 | 13.67 | 13.91 | 5,559,828 | -0.02(-0.17%) |
Jul 24, 2009 | 13.68 | 13.95 | 13.51 | 13.93 | 6,583,567 | +0.38(+2.80%) |
Jul 23, 2009 | 13.28 | 13.66 | 13.21 | 13.55 | 12,372,075 | +0.81(+6.39%) |
Jul 22, 2009 | 12.74 | 12.97 | 12.67 | 12.74 | 7,809,928 | -0.51(-3.82%) |
Jul 21, 2009 | 13.42 | 13.49 | 13.13 | 13.24 | 4,846,588 | +0.02(+0.12%) |
Jul 20, 2009 | 13.15 | 13.26 | 12.99 | 13.23 | 4,642,628 | +0.32(+2.51%) |
Jul 17, 2009 | 12.82 | 12.93 | 12.72 | 12.90 | 2,419,158 | -0.05(-0.37%) |
Jul 16, 2009 | 12.80 | 13.02 | 12.73 | 12.95 | 4,119,589 | +0.07(+0.55%) |
Jul 15, 2009 | 12.63 | 12.90 | 12.63 | 12.88 | 3,868,882 | +0.65(+5.29%) |
Jul 14, 2009 | 12.21 | 12.33 | 12.04 | 12.23 | 2,863,208 | +0.02(+0.13%) |
Jul 13, 2009 | 12.05 | 12.25 | 12.01 | 12.22 | 4,075,478 | +0.36(+3.00%) |
Jul 10, 2009 | 11.76 | 11.93 | 11.73 | 11.86 | 4,580,097 | -0.14(-1.18%) |
Jul 09, 2009 | 12.08 | 12.17 | 11.88 | 12.00 | 6,454,503 | +0.40(+3.47%) |
Jul 08, 2009 | 11.69 | 11.77 | 11.40 | 11.60 | 5,320,020 | -0.13(-1.08%) |
Jul 07, 2009 | 12.07 | 12.09 | 11.69 | 11.73 | 6,820,333 | -0.31(-2.56%) |
Jul 06, 2009 | 11.95 | 12.05 | 11.84 | 12.03 | 4,932,243 | -0.25(-2.06%) |
Jul 02, 2009 | 12.44 | 12.44 | 12.22 | 12.29 | 4,454,039 | -0.47(-3.71%) |
Jul 01, 2009 | 12.73 | 12.93 | 12.73 | 12.76 | 6,970,098 | +0.30(+2.41%) |
Jun 30, 2009 | 12.61 | 12.70 | 12.30 | 12.46 | 4,008,361 | -0.17(-1.31%) |
Jun 29, 2009 | 12.55 | 12.75 | 12.48 | 12.63 | 5,360,401 | +0.43(+3.56%) |
Jun 26, 2009 | 12.16 | 12.25 | 12.07 | 12.19 | 6,521,969 | -0.11(-0.90%) |
Jun 25, 2009 | 12.03 | 12.34 | 12.01 | 12.30 | 4,837,439 | +0.18(+1.50%) |
Jun 24, 2009 | 12.22 | 12.37 | 12.03 | 12.12 | 4,412,017 | +0.17(+1.39%) |
Jun 23, 2009 | 11.89 | 12.03 | 11.72 | 11.96 | 4,607,516 | +0.12(+1.00%) |
Jun 22, 2009 | 12.00 | 12.05 | 11.82 | 11.84 | 8,156,984 | -0.53(-4.28%) |
Jun 19, 2009 | 12.39 | 12.50 | 12.33 | 12.37 | 5,406,861 | -0.02(-0.19%) |
Jun 18, 2009 | 12.29 | 12.48 | 12.22 | 12.39 | 6,939,902 | +0.09(+0.77%) |
Jun 17, 2009 | 12.23 | 12.40 | 12.09 | 12.29 | 5,824,777 | -0.13(-1.08%) |
Jun 16, 2009 | 12.75 | 12.80 | 12.38 | 12.43 | 4,777,910 | -0.16(-1.25%) |
Jun 15, 2009 | 12.81 | 12.82 | 12.48 | 12.59 | 4,743,589 | -0.55(-4.21%) |
Jun 12, 2009 | 13.11 | 13.16 | 12.97 | 13.14 | 3,510,063 | -0.15(-1.13%) |
Jun 11, 2009 | 13.09 | 13.49 | 13.09 | 13.29 | 3,775,296 | +0.33(+2.56%) |
Jun 10, 2009 | 13.20 | 13.21 | 12.78 | 12.96 | 5,738,082 | +0.01(+0.06%) |
Jun 09, 2009 | 12.78 | 13.04 | 12.76 | 12.95 | 2,769,797 | +0.22(+1.74%) |
Jun 08, 2009 | 12.57 | 12.84 | 12.48 | 12.73 | 4,758,590 | -0.31(-2.36%) |
Jun 05, 2009 | 13.23 | 13.30 | 12.90 | 13.04 | 4,720,115 | -0.20(-1.49%) |
Jun 04, 2009 | 13.20 | 13.31 | 13.03 | 13.23 | 3,525,486 | +0.05(+0.36%) |
Jun 03, 2009 | 13.28 | 13.35 | 13.00 | 13.19 | 5,585,011 | -0.53(-3.86%) |
Jun 02, 2009 | 13.38 | 13.77 | 13.36 | 13.72 | 10,224,003 | +0.15(+1.11%) |
Jun 01, 2009 | 13.35 | 13.73 | 13.24 | 13.57 | 7,021,610 | +0.57(+4.37%) |
May 29, 2009 | 12.86 | 13.01 | 12.81 | 13.00 | 4,747,485 | +0.18(+1.42%) |
May 28, 2009 | 12.71 | 12.86 | 12.45 | 12.82 | 4,443,072 | +0.24(+1.88%) |
May 27, 2009 | 12.83 | 12.90 | 12.57 | 12.58 | 4,134,857 | -0.20(-1.55%) |
May 26, 2009 | 12.26 | 12.85 | 12.24 | 12.78 | 6,738,632 | +0.13(+1.06%) |
May 22, 2009 | 12.72 | 12.79 | 12.56 | 12.64 | 3,194,604 | +0.24(+1.97%) |
May 21, 2009 | 12.52 | 12.76 | 12.31 | 12.40 | 5,939,929 | -0.28(-2.18%) |
May 20, 2009 | 12.69 | 12.95 | 12.65 | 12.67 | 5,447,607 | +0.19(+1.52%) |
May 19, 2009 | 12.37 | 12.67 | 12.23 | 12.48 | 5,193,319 | +0.24(+2.00%) |
May 18, 2009 | 11.96 | 12.28 | 11.86 | 12.24 | 4,554,285 | +0.50(+4.24%) |
May 15, 2009 | 11.78 | 12.06 | 11.66 | 11.74 | 6,586,544 | -0.01(-0.07%) |
May 14, 2009 | 11.73 | 11.87 | 11.59 | 11.75 | 10,328,701 | +0.35(+3.05%) |
May 13, 2009 | 11.71 | 11.72 | 11.39 | 11.40 | 7,488,850 | -0.85(-6.96%) |
May 12, 2009 | 12.65 | 12.67 | 12.05 | 12.26 | 6,632,926 | -0.39(-3.12%) |
May 11, 2009 | 12.63 | 12.77 | 12.56 | 12.65 | 4,197,114 | -0.39(-3.03%) |
May 08, 2009 | 12.75 | 13.13 | 12.59 | 13.05 | 5,412,885 | +0.39(+3.06%) |
May 07, 2009 | 12.96 | 13.02 | 12.48 | 12.66 | 5,430,546 | -0.21(-1.60%) |
May 06, 2009 | 12.79 | 12.93 | 12.60 | 12.86 | 7,506,808 | +0.33(+2.65%) |
May 05, 2009 | 12.55 | 12.61 | 12.31 | 12.53 | 5,150,312 | -0.09(-0.69%) |
May 04, 2009 | 12.52 | 12.62 | 12.52 | 12.62 | 13,173,723 | +1.26(+11.13%) |