Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.46 | 13.16 | 12.34 | 13.02 | 4,074,227 | +0.62(+4.99%) |
Jul 30, 2009 | 12.05 | 12.54 | 11.98 | 12.40 | 2,505,149 | +0.51(+4.32%) |
Jul 29, 2009 | 11.80 | 12.08 | 11.66 | 11.89 | 2,431,056 | -0.11(-0.93%) |
Jul 28, 2009 | 11.57 | 12.07 | 11.54 | 12.00 | 1,903,881 | +0.26(+2.21%) |
Jul 27, 2009 | 11.98 | 12.00 | 11.59 | 11.74 | 2,116,610 | -0.18(-1.51%) |
Jul 24, 2009 | 11.88 | 11.99 | 11.78 | 11.92 | 762 | +0.02(+0.16%) |
Jul 23, 2009 | 11.50 | 11.94 | 11.48 | 11.90 | 1,705,793 | +0.36(+3.11%) |
Jul 22, 2009 | 11.18 | 11.65 | 11.18 | 11.54 | 2,217,128 | +0.25(+2.25%) |
Jul 21, 2009 | 11.44 | 11.54 | 11.07 | 11.29 | 2,755,042 | -0.04(-0.33%) |
Jul 20, 2009 | 11.13 | 11.35 | 11.09 | 11.33 | 985,440 | +0.35(+3.21%) |
Jul 17, 2009 | 11.02 | 11.07 | 10.81 | 10.97 | 1,626,503 | +0.01(+0.11%) |
Jul 16, 2009 | 10.73 | 11.03 | 10.70 | 10.96 | 1,802,669 | +0.16(+1.49%) |
Jul 15, 2009 | 10.38 | 10.86 | 10.38 | 10.80 | 2,370,316 | +0.61(+5.95%) |
Jul 14, 2009 | 9.866 | 10.26 | 9.853 | 10.19 | 1,822,385 | +0.39(+3.98%) |
Jul 13, 2009 | 9.631 | 9.804 | 9.575 | 9.804 | 2,272,776 | +0.22(+2.26%) |
Jul 10, 2009 | 9.637 | 9.680 | 9.525 | 9.587 | 1,570,863 | -0.14(-1.40%) |
Jul 09, 2009 | 9.754 | 9.860 | 9.668 | 9.723 | 2,330,137 | +0.03(+0.32%) |
Jul 08, 2009 | 10.02 | 10.07 | 9.550 | 9.692 | 5,537,031 | -0.35(-3.45%) |
Jul 07, 2009 | 10.35 | 10.43 | 10.04 | 10.04 | 3,455,498 | -0.39(-3.74%) |
Jul 06, 2009 | 10.26 | 10.43 | 10.21 | 10.43 | 1,977,927 | +0.12(+1.20%) |
Jul 02, 2009 | 10.40 | 10.53 | 10.24 | 10.31 | 2,003,491 | -0.18(-1.71%) |
Jul 01, 2009 | 10.58 | 10.78 | 10.46 | 10.48 | 1,613,644 | -0.08(-0.76%) |
Jun 30, 2009 | 10.58 | 10.79 | 10.30 | 10.57 | 1,549,313 | -0.10(-0.93%) |
Jun 29, 2009 | 10.52 | 10.68 | 10.48 | 10.66 | 1,584,278 | +0.06(+0.58%) |
Jun 26, 2009 | 10.62 | 10.65 | 10.49 | 10.60 | 1,608,910 | -0.06(-0.52%) |
Jun 25, 2009 | 10.40 | 10.68 | 10.35 | 10.66 | 2,046,615 | +0.09(+0.82%) |
Jun 24, 2009 | 10.68 | 10.75 | 10.49 | 10.57 | 2,253,048 | +0.08(+0.77%) |
Jun 23, 2009 | 10.48 | 10.68 | 10.37 | 10.49 | 2,725,968 | +0.01(+0.12%) |
Jun 22, 2009 | 11.01 | 11.09 | 10.45 | 10.48 | 2,513,618 | -0.82(-7.28%) |
Jun 19, 2009 | 10.94 | 11.44 | 10.94 | 11.30 | 1,997,925 | +0.41(+3.75%) |
Jun 18, 2009 | 10.70 | 11.02 | 10.65 | 10.89 | 2,459,820 | +0.19(+1.73%) |
Jun 17, 2009 | 10.81 | 10.87 | 10.53 | 10.71 | 2,334,794 | -0.10(-0.92%) |
Jun 16, 2009 | 10.66 | 11.07 | 10.66 | 10.81 | 3,076,470 | +0.08(+0.75%) |
Jun 15, 2009 | 10.71 | 10.79 | 10.50 | 10.73 | 3,651,038 | -0.13(-1.20%) |
Jun 12, 2009 | 10.70 | 10.90 | 10.63 | 10.86 | 2,061,071 | +0.09(+0.86%) |
Jun 11, 2009 | 10.85 | 10.94 | 10.71 | 10.76 | 3,149,841 | +0.02(+0.17%) |
Jun 10, 2009 | 11.07 | 11.18 | 10.57 | 10.74 | 3,885,941 | -0.31(-2.80%) |
Jun 09, 2009 | 11.15 | 11.32 | 10.85 | 11.05 | 2,802,727 | -0.03(-0.28%) |
Jun 08, 2009 | 11.07 | 11.18 | 10.91 | 11.09 | 2,904,221 | -0.20(-1.81%) |
Jun 05, 2009 | 11.36 | 11.39 | 11.10 | 11.29 | 4,656,548 | +0.05(+0.44%) |
Jun 04, 2009 | 11.26 | 11.32 | 11.04 | 11.24 | 4,578,250 | -0.07(-0.66%) |
Jun 03, 2009 | 11.52 | 11.59 | 11.19 | 11.31 | 5,990,701 | -0.28(-2.40%) |
Jun 02, 2009 | 10.98 | 11.69 | 10.87 | 11.59 | 4,365,616 | +0.61(+5.52%) |
Jun 01, 2009 | 10.74 | 11.09 | 10.48 | 10.99 | 4,530,532 | +0.10(+0.91%) |
May 29, 2009 | 10.92 | 11.05 | 10.55 | 10.89 | 4,039,461 | +0.08(+0.74%) |
May 28, 2009 | 10.69 | 10.91 | 10.49 | 10.81 | 3,280,360 | +0.13(+1.22%) |
May 27, 2009 | 11.15 | 11.20 | 10.63 | 10.68 | 3,525,020 | -0.45(-4.01%) |
May 26, 2009 | 10.69 | 11.28 | 10.68 | 11.12 | 3,070,215 | +0.34(+3.16%) |
May 22, 2009 | 10.79 | 10.89 | 10.70 | 10.78 | 2,373,709 | -0.07(-0.63%) |
May 21, 2009 | 11.02 | 11.02 | 10.61 | 10.85 | 4,152,213 | -0.43(-3.79%) |
May 20, 2009 | 11.30 | 11.56 | 11.21 | 11.28 | 3,994,126 | +0.10(+0.89%) |
May 19, 2009 | 10.92 | 11.30 | 10.86 | 11.18 | 2,685,963 | +0.32(+2.96%) |
May 18, 2009 | 10.83 | 10.89 | 10.67 | 10.86 | 2,934,871 | +0.22(+2.10%) |
May 15, 2009 | 10.77 | 10.96 | 10.50 | 10.63 | 2,680,439 | -0.25(-2.27%) |
May 14, 2009 | 10.57 | 10.96 | 10.40 | 10.88 | 2,943,033 | +0.45(+4.33%) |
May 13, 2009 | 10.71 | 10.87 | 10.39 | 10.43 | 2,843,279 | -0.58(-5.28%) |
May 12, 2009 | 11.17 | 11.24 | 10.72 | 11.01 | 4,428,754 | -0.17(-1.55%) |
May 11, 2009 | 11.23 | 11.31 | 10.87 | 11.18 | 3,412,886 | -0.22(-1.90%) |
May 08, 2009 | 10.79 | 11.46 | 10.70 | 11.40 | 4,247,288 | +0.78(+7.34%) |
May 07, 2009 | 10.26 | 10.96 | 10.26 | 10.62 | 5,199,381 | +0.44(+4.32%) |
May 06, 2009 | 9.717 | 10.29 | 9.717 | 10.18 | 4,484,734 | +0.53(+5.45%) |
May 05, 2009 | 9.624 | 9.736 | 9.377 | 9.655 | 5,562,597 | +0.05(+0.52%) |
May 04, 2009 | 9.482 | 9.637 | 9.334 | 9.606 | 3,235,229 | +0.28(+2.99%) |