Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.97 | 12.02 | 11.75 | 11.83 | 1,689,076 | -0.17(-1.42%) |
Jul 30, 2009 | 12.09 | 12.17 | 11.98 | 12.00 | 1,266,556 | +0.04(+0.30%) |
Jul 29, 2009 | 11.93 | 12.05 | 11.81 | 11.96 | 943,440 | -0.09(-0.78%) |
Jul 28, 2009 | 11.94 | 12.06 | 11.83 | 12.05 | 1,410,917 | +0.07(+0.59%) |
Jul 27, 2009 | 11.96 | 12.07 | 11.90 | 11.98 | 821,094 | +0.04(+0.29%) |
Jul 24, 2009 | 11.77 | 11.95 | 11.74 | 11.95 | 367 | +0.06(+0.54%) |
Jul 23, 2009 | 11.41 | 11.89 | 11.33 | 11.88 | 1,397,847 | +0.47(+4.12%) |
Jul 22, 2009 | 11.25 | 11.53 | 11.22 | 11.41 | 1,070,494 | +0.12(+1.09%) |
Jul 21, 2009 | 11.46 | 11.48 | 11.29 | 11.29 | 2,117,417 | -0.14(-1.18%) |
Jul 20, 2009 | 11.39 | 11.45 | 11.20 | 11.43 | 870,368 | +0.05(+0.41%) |
Jul 17, 2009 | 11.36 | 11.45 | 11.19 | 11.38 | 682,918 | -0.01(-0.10%) |
Jul 16, 2009 | 11.26 | 11.43 | 11.08 | 11.39 | 1,064,978 | +0.08(+0.68%) |
Jul 15, 2009 | 10.89 | 11.34 | 10.84 | 11.31 | 1,223,790 | +0.48(+4.39%) |
Jul 14, 2009 | 10.70 | 10.85 | 10.69 | 10.84 | 1,117,767 | +0.14(+1.26%) |
Jul 13, 2009 | 10.47 | 10.72 | 10.46 | 10.70 | 738,481 | +0.22(+2.13%) |
Jul 10, 2009 | 10.42 | 10.51 | 10.33 | 10.48 | 952,063 | -0.01(-0.11%) |
Jul 09, 2009 | 10.46 | 10.51 | 10.30 | 10.49 | 1,041,514 | +0.06(+0.62%) |
Jul 08, 2009 | 10.49 | 10.57 | 10.25 | 10.43 | 1,326,966 | +0.00(+0.00%) |
Jul 07, 2009 | 10.60 | 10.66 | 10.43 | 10.43 | 903,043 | -0.22(-2.04%) |
Jul 06, 2009 | 10.75 | 10.76 | 10.53 | 10.64 | 1,170,059 | -0.11(-1.04%) |
Jul 02, 2009 | 11.07 | 11.07 | 10.69 | 10.76 | 1,154,443 | -0.50(-4.44%) |
Jul 01, 2009 | 11.23 | 11.38 | 11.07 | 11.26 | 1,364,367 | +0.11(+1.00%) |
Jun 30, 2009 | 11.21 | 11.21 | 10.94 | 11.14 | 1,256,707 | -0.04(-0.32%) |
Jun 29, 2009 | 10.89 | 11.19 | 10.84 | 11.18 | 1,024,108 | +0.29(+2.70%) |
Jun 26, 2009 | 10.87 | 10.94 | 10.72 | 10.89 | 1,285,354 | -0.01(-0.11%) |
Jun 25, 2009 | 10.67 | 10.95 | 10.67 | 10.90 | 1,187,232 | +0.25(+2.32%) |
Jun 24, 2009 | 10.62 | 10.74 | 10.57 | 10.65 | 719,026 | +0.11(+1.00%) |
Jun 23, 2009 | 10.72 | 10.75 | 10.52 | 10.54 | 1,493,788 | -0.17(-1.59%) |
Jun 22, 2009 | 10.89 | 10.93 | 10.67 | 10.72 | 1,278,584 | -0.29(-2.62%) |
Jun 19, 2009 | 11.29 | 11.29 | 10.97 | 11.00 | 1,500,923 | -0.18(-1.63%) |
Jun 18, 2009 | 11.13 | 11.24 | 11.06 | 11.19 | 714,947 | +0.05(+0.42%) |
Jun 17, 2009 | 11.03 | 11.21 | 10.94 | 11.14 | 1,361,670 | +0.11(+0.96%) |
Jun 16, 2009 | 11.16 | 11.25 | 10.97 | 11.03 | 1,262,251 | -0.09(-0.79%) |
Jun 15, 2009 | 11.19 | 11.19 | 10.90 | 11.12 | 1,216,487 | -0.22(-1.92%) |
Jun 12, 2009 | 11.36 | 11.37 | 11.17 | 11.34 | 797,477 | -0.09(-0.82%) |
Jun 11, 2009 | 11.11 | 11.53 | 11.06 | 11.43 | 1,347,841 | +0.31(+2.75%) |
Jun 10, 2009 | 11.04 | 11.16 | 10.96 | 11.13 | 844,073 | +0.12(+1.12%) |
Jun 09, 2009 | 11.01 | 11.20 | 10.97 | 11.00 | 1,054,804 | +0.00(+0.00%) |
Jun 08, 2009 | 10.94 | 11.10 | 10.79 | 11.00 | 1,935,463 | -0.08(-0.74%) |
Jun 05, 2009 | 11.23 | 11.28 | 10.93 | 11.09 | 1,412,129 | -0.08(-0.68%) |
Jun 04, 2009 | 11.13 | 11.24 | 11.04 | 11.16 | 1,482,424 | +0.08(+0.69%) |
Jun 03, 2009 | 11.43 | 11.46 | 10.92 | 11.09 | 1,310,057 | -0.41(-3.58%) |
Jun 02, 2009 | 11.48 | 11.61 | 11.41 | 11.50 | 1,069,581 | -0.01(-0.10%) |
Jun 01, 2009 | 11.09 | 11.57 | 11.04 | 11.51 | 2,168,301 | +0.66(+6.12%) |
May 29, 2009 | 10.82 | 11.02 | 10.74 | 10.84 | 1,753,303 | +0.09(+0.82%) |
May 28, 2009 | 10.59 | 10.80 | 10.49 | 10.76 | 1,115,543 | +0.21(+1.95%) |
May 27, 2009 | 10.81 | 10.88 | 10.54 | 10.55 | 1,319,537 | -0.26(-2.44%) |
May 26, 2009 | 10.26 | 10.81 | 10.19 | 10.81 | 1,894,111 | +0.52(+5.02%) |
May 22, 2009 | 10.22 | 10.39 | 10.06 | 10.30 | 1,351,896 | +0.15(+1.45%) |
May 21, 2009 | 10.22 | 10.29 | 10.03 | 10.15 | 1,380,159 | -0.18(-1.71%) |
May 20, 2009 | 10.42 | 10.64 | 10.30 | 10.33 | 1,248,614 | -0.04(-0.40%) |
May 19, 2009 | 10.21 | 10.40 | 10.11 | 10.37 | 1,632,452 | +0.19(+1.85%) |
May 18, 2009 | 10.06 | 10.20 | 10.02 | 10.18 | 1,149,670 | +0.28(+2.85%) |
May 15, 2009 | 9.940 | 10.07 | 9.846 | 9.899 | 1,458,485 | -0.06(-0.59%) |
May 14, 2009 | 9.922 | 10.05 | 9.781 | 9.957 | 1,867,918 | -0.03(-0.29%) |
May 13, 2009 | 10.30 | 10.33 | 9.946 | 9.987 | 1,265,739 | -0.45(-4.28%) |
May 12, 2009 | 10.52 | 10.62 | 10.33 | 10.43 | 1,275,403 | -0.03(-0.28%) |
May 11, 2009 | 10.45 | 10.60 | 10.36 | 10.46 | 1,971,135 | -0.16(-1.49%) |
May 08, 2009 | 10.47 | 10.74 | 10.42 | 10.62 | 2,166,166 | +0.25(+2.44%) |
May 07, 2009 | 10.35 | 10.55 | 10.28 | 10.37 | 1,848,894 | +0.13(+1.26%) |
May 06, 2009 | 10.19 | 10.46 | 10.11 | 10.24 | 1,687,825 | +0.14(+1.34%) |
May 05, 2009 | 10.10 | 10.11 | 9.840 | 10.10 | 1,550,559 | +0.05(+0.47%) |
May 04, 2009 | 10.10 | 10.16 | 9.746 | 10.06 | 2,612,011 | +0.12(+1.24%) |