Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 14.88 | 15.04 | 14.82 | 14.93 | 61,446,372 | +0.02(+0.14%) |
Jul 30, 2009 | 14.91 | 15.19 | 14.81 | 14.91 | 77,978,808 | +0.18(+1.20%) |
Jul 29, 2009 | 14.78 | 14.83 | 14.58 | 14.73 | 49,582,412 | -0.14(-0.96%) |
Jul 28, 2009 | 14.66 | 14.91 | 14.49 | 14.87 | 59,103,336 | +0.06(+0.41%) |
Jul 27, 2009 | 14.86 | 14.88 | 14.70 | 14.81 | 46,604,032 | -0.03(-0.18%) |
Jul 24, 2009 | 14.57 | 14.90 | 14.53 | 14.84 | 59,929,316 | -0.01(-0.09%) |
Jul 23, 2009 | 14.54 | 14.97 | 14.43 | 14.85 | 92,610,144 | +0.31(+2.10%) |
Jul 22, 2009 | 14.54 | 14.80 | 14.42 | 14.55 | 77,542,608 | -0.10(-0.65%) |
Jul 21, 2009 | 14.42 | 14.64 | 14.16 | 14.64 | 107,008,000 | +0.30(+2.08%) |
Jul 20, 2009 | 14.12 | 14.42 | 14.11 | 14.34 | 116,322,616 | +0.43(+3.12%) |
Jul 17, 2009 | 13.68 | 13.96 | 13.55 | 13.91 | 102,015,416 | +0.26(+1.94%) |
Jul 16, 2009 | 13.39 | 13.70 | 13.37 | 13.64 | 85,183,888 | +0.21(+1.56%) |
Jul 15, 2009 | 13.10 | 13.48 | 12.99 | 13.43 | 129,684,336 | +0.73(+5.77%) |
Jul 14, 2009 | 12.50 | 12.84 | 12.50 | 12.70 | 69,278,096 | +0.11(+0.86%) |
Jul 13, 2009 | 12.34 | 12.60 | 12.15 | 12.59 | 91,980,056 | +0.16(+1.25%) |
Jul 10, 2009 | 12.26 | 12.51 | 12.22 | 12.44 | 68,781,312 | +0.12(+0.93%) |
Jul 09, 2009 | 12.39 | 12.55 | 12.25 | 12.32 | 78,046,320 | +0.03(+0.22%) |
Jul 08, 2009 | 12.38 | 12.43 | 12.08 | 12.29 | 78,966,768 | -0.07(-0.60%) |
Jul 07, 2009 | 12.57 | 12.63 | 12.34 | 12.37 | 61,238,708 | -0.20(-1.57%) |
Jul 06, 2009 | 12.42 | 12.68 | 12.41 | 12.57 | 52,058,116 | +0.02(+0.16%) |
Jul 02, 2009 | 12.66 | 12.70 | 12.51 | 12.55 | 61,289,708 | -0.20(-1.60%) |
Jul 01, 2009 | 12.78 | 12.95 | 12.72 | 12.75 | 54,028,016 | +0.10(+0.80%) |
Jun 30, 2009 | 12.84 | 12.93 | 12.57 | 12.65 | 79,324,040 | -0.23(-1.79%) |
Jun 29, 2009 | 12.88 | 12.92 | 12.74 | 12.88 | 72,585,064 | +0.05(+0.42%) |
Jun 26, 2009 | 12.83 | 12.99 | 12.78 | 12.82 | 69,570,592 | -0.08(-0.63%) |
Jun 25, 2009 | 12.80 | 13.01 | 12.55 | 12.90 | 64,199,120 | +0.28(+2.26%) |
Jun 24, 2009 | 12.71 | 12.88 | 12.56 | 12.62 | 69,511,784 | +0.03(+0.22%) |
Jun 23, 2009 | 12.50 | 12.69 | 12.38 | 12.59 | 62,928,112 | +0.11(+0.87%) |
Jun 22, 2009 | 12.71 | 12.75 | 12.44 | 12.48 | 68,088,008 | -0.35(-2.70%) |
Jun 19, 2009 | 13.01 | 13.02 | 12.75 | 12.83 | 105,736,792 | -0.05(-0.37%) |
Jun 18, 2009 | 13.04 | 13.08 | 12.83 | 12.88 | 55,393,084 | -0.14(-1.09%) |
Jun 17, 2009 | 12.91 | 13.22 | 12.86 | 13.02 | 71,952,256 | +0.08(+0.63%) |
Jun 16, 2009 | 13.17 | 13.21 | 12.90 | 12.94 | 66,889,916 | -0.19(-1.45%) |
Jun 15, 2009 | 13.35 | 13.36 | 12.95 | 13.13 | 70,725,072 | -0.37(-2.76%) |
Jun 12, 2009 | 13.52 | 13.56 | 13.31 | 13.50 | 61,009,188 | -0.13(-0.95%) |
Jun 11, 2009 | 13.52 | 13.80 | 13.49 | 13.63 | 66,040,476 | +0.10(+0.75%) |
Jun 10, 2009 | 13.69 | 13.73 | 13.29 | 13.53 | 86,098,832 | -0.09(-0.65%) |
Jun 09, 2009 | 13.54 | 13.70 | 13.35 | 13.62 | 73,336,016 | +0.14(+1.06%) |
Jun 08, 2009 | 13.32 | 13.60 | 13.24 | 13.47 | 63,152,420 | +0.00(+0.00%) |
Jun 05, 2009 | 13.52 | 13.58 | 13.24 | 13.47 | 126,890,000 | +0.14(+1.02%) |
Jun 04, 2009 | 13.20 | 13.43 | 13.09 | 13.34 | 59,849,600 | +0.21(+1.60%) |
Jun 03, 2009 | 13.26 | 13.30 | 12.95 | 13.13 | 81,274,648 | -0.17(-1.28%) |
Jun 02, 2009 | 13.27 | 13.47 | 13.16 | 13.30 | 79,284,696 | +0.07(+0.56%) |
Jun 01, 2009 | 12.99 | 13.41 | 12.89 | 13.22 | 152,342,832 | +0.68(+5.41%) |
May 29, 2009 | 12.57 | 12.61 | 12.27 | 12.55 | 90,004,168 | -0.01(-0.05%) |
May 28, 2009 | 12.44 | 12.66 | 12.25 | 12.55 | 78,260,496 | +0.20(+1.59%) |
May 27, 2009 | 12.48 | 12.69 | 12.28 | 12.36 | 59,005,216 | -0.18(-1.46%) |
May 26, 2009 | 11.98 | 12.66 | 11.94 | 12.54 | 71,755,496 | +0.40(+3.30%) |
May 22, 2009 | 12.27 | 12.31 | 11.98 | 12.14 | 49,028,556 | -0.14(-1.10%) |
May 21, 2009 | 12.50 | 12.55 | 12.10 | 12.27 | 93,356,944 | -0.34(-2.69%) |
May 20, 2009 | 12.90 | 12.92 | 12.52 | 12.61 | 72,307,440 | -0.19(-1.48%) |
May 19, 2009 | 12.69 | 13.12 | 12.64 | 12.80 | 79,363,080 | +0.11(+0.85%) |
May 18, 2009 | 12.30 | 12.76 | 12.25 | 12.69 | 99,522,728 | +0.54(+4.46%) |
May 15, 2009 | 12.30 | 12.35 | 12.05 | 12.15 | 106,336,224 | -0.12(-0.94%) |
May 14, 2009 | 12.25 | 12.40 | 12.24 | 12.27 | 63,474,052 | +0.03(+0.22%) |
May 13, 2009 | 12.54 | 12.61 | 12.23 | 12.24 | 74,728,552 | -0.45(-3.58%) |
May 12, 2009 | 12.66 | 12.76 | 12.58 | 12.69 | 58,606,084 | +0.07(+0.59%) |
May 11, 2009 | 12.51 | 12.77 | 12.39 | 12.62 | 65,354,488 | -0.08(-0.64%) |
May 08, 2009 | 12.88 | 13.03 | 12.58 | 12.70 | 96,516,440 | -0.15(-1.16%) |
May 07, 2009 | 13.56 | 13.56 | 12.61 | 12.85 | 136,155,744 | -0.45(-3.37%) |
May 06, 2009 | 13.40 | 13.46 | 12.90 | 13.30 | 136,482,624 | -0.01(-0.10%) |
May 05, 2009 | 13.22 | 13.31 | 13.07 | 13.31 | 68,383,880 | +0.09(+0.67%) |
May 04, 2009 | 13.44 | 13.47 | 13.06 | 13.22 | 94,171,816 | -0.05(-0.41%) |