Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.69 | 11.98 | 11.65 | 11.83 | 1,674,853 | +0.08(+0.67%) |
Jul 30, 2009 | 11.73 | 11.92 | 11.57 | 11.75 | 2,198,492 | +0.18(+1.59%) |
Jul 29, 2009 | 11.63 | 11.68 | 11.44 | 11.57 | 1,595,570 | -0.09(-0.79%) |
Jul 28, 2009 | 11.81 | 11.83 | 11.44 | 11.66 | 2,618,469 | -0.12(-1.06%) |
Jul 27, 2009 | 11.80 | 11.92 | 11.61 | 11.78 | 3,125,932 | +0.04(+0.33%) |
Jul 24, 2009 | 11.63 | 11.86 | 11.49 | 11.74 | 1,901,795 | +0.10(+0.84%) |
Jul 23, 2009 | 11.38 | 11.77 | 11.32 | 11.65 | 3,673,633 | +0.23(+2.01%) |
Jul 22, 2009 | 11.38 | 11.71 | 11.28 | 11.42 | 2,318,763 | -0.13(-1.13%) |
Jul 21, 2009 | 11.91 | 11.97 | 11.23 | 11.55 | 7,243,538 | -1.09(-8.65%) |
Jul 20, 2009 | 12.51 | 12.66 | 12.38 | 12.64 | 3,694,430 | +0.23(+1.85%) |
Jul 17, 2009 | 12.49 | 12.58 | 12.33 | 12.41 | 2,543,234 | +0.00(+0.00%) |
Jul 16, 2009 | 12.13 | 12.45 | 11.98 | 12.41 | 2,800,909 | +0.21(+1.72%) |
Jul 15, 2009 | 12.18 | 12.57 | 12.02 | 12.20 | 3,575,933 | -0.22(-1.79%) |
Jul 14, 2009 | 12.58 | 12.47 | 12.21 | 12.43 | 2,107,640 | +0.10(+0.85%) |
Jul 13, 2009 | 12.12 | 12.32 | 11.80 | 12.32 | 2,282,226 | +0.19(+1.57%) |
Jul 10, 2009 | 12.12 | 12.20 | 11.82 | 12.13 | 1,768,725 | +0.21(+1.76%) |
Jul 09, 2009 | 12.14 | 12.19 | 11.89 | 11.92 | 2,214,597 | -0.12(-0.98%) |
Jul 08, 2009 | 12.09 | 12.22 | 11.76 | 12.04 | 2,373,729 | +0.05(+0.38%) |
Jul 07, 2009 | 12.28 | 12.39 | 11.98 | 11.99 | 2,363,059 | -0.23(-1.88%) |
Jul 06, 2009 | 12.14 | 12.27 | 11.98 | 12.22 | 1,850,516 | +0.13(+1.08%) |
Jul 02, 2009 | 12.37 | 12.37 | 12.07 | 12.09 | 1,425,282 | -0.32(-2.59%) |
Jul 01, 2009 | 12.87 | 12.87 | 12.29 | 12.41 | 3,133,583 | +0.54(+4.58%) |
Jun 30, 2009 | 11.79 | 11.94 | 11.43 | 11.87 | 1,330,950 | +0.07(+0.61%) |
Jun 29, 2009 | 11.87 | 11.92 | 11.54 | 11.80 | 1,317,851 | -0.07(-0.61%) |
Jun 26, 2009 | 11.78 | 11.95 | 11.50 | 11.87 | 2,356,440 | +0.15(+1.29%) |
Jun 25, 2009 | 11.71 | 11.76 | 11.35 | 11.72 | 1,262,210 | +0.26(+2.29%) |
Jun 24, 2009 | 11.50 | 11.86 | 11.37 | 11.46 | 1,325,068 | +0.01(+0.11%) |
Jun 23, 2009 | 11.45 | 11.58 | 11.33 | 11.44 | 1,168,677 | +0.01(+0.06%) |
Jun 22, 2009 | 11.79 | 11.79 | 11.44 | 11.44 | 951,676 | -0.46(-3.91%) |
Jun 19, 2009 | 12.09 | 12.12 | 11.80 | 11.90 | 1,942,515 | -0.02(-0.17%) |
Jun 18, 2009 | 11.79 | 12.13 | 11.55 | 11.92 | 1,795,758 | +0.17(+1.45%) |
Jun 17, 2009 | 11.70 | 11.89 | 11.47 | 11.75 | 2,468,552 | +0.01(+0.06%) |
Jun 16, 2009 | 11.99 | 12.41 | 11.64 | 11.74 | 1,257,070 | -0.20(-1.70%) |
Jun 15, 2009 | 12.29 | 12.39 | 11.82 | 11.95 | 1,748,385 | -0.50(-4.00%) |
Jun 12, 2009 | 12.65 | 12.65 | 12.16 | 12.45 | 2,381,034 | -0.12(-0.94%) |
Jun 11, 2009 | 12.35 | 12.86 | 12.35 | 12.56 | 1,661,461 | -0.18(-1.44%) |
Jun 10, 2009 | 12.96 | 13.13 | 12.49 | 12.75 | 2,056,484 | -0.17(-1.32%) |
Jun 09, 2009 | 12.68 | 12.97 | 12.65 | 12.92 | 1,230,347 | +0.28(+2.18%) |
Jun 08, 2009 | 12.71 | 12.77 | 12.47 | 12.64 | 1,077,809 | -0.09(-0.67%) |
Jun 05, 2009 | 12.64 | 12.75 | 12.45 | 12.73 | 1,545,867 | +0.18(+1.41%) |
Jun 04, 2009 | 12.44 | 12.56 | 12.17 | 12.55 | 1,138,308 | +0.21(+1.70%) |
Jun 03, 2009 | 12.43 | 12.64 | 12.24 | 12.34 | 1,991,991 | -0.24(-1.87%) |
Jun 02, 2009 | 12.31 | 12.84 | 12.30 | 12.58 | 2,925,575 | +0.31(+2.51%) |
Jun 01, 2009 | 11.96 | 12.36 | 11.87 | 12.27 | 1,821,698 | +0.48(+4.11%) |
May 29, 2009 | 11.52 | 11.82 | 11.39 | 11.78 | 2,472,367 | +0.33(+2.92%) |
May 28, 2009 | 11.66 | 11.76 | 11.16 | 11.45 | 1,846,051 | +0.24(+2.16%) |
May 27, 2009 | 11.14 | 11.46 | 11.11 | 11.21 | 1,747,371 | -0.03(-0.23%) |
May 26, 2009 | 10.71 | 11.27 | 10.65 | 11.23 | 1,115,133 | +0.41(+3.81%) |
May 22, 2009 | 10.94 | 10.97 | 10.73 | 10.82 | 747,869 | -0.04(-0.36%) |
May 21, 2009 | 11.05 | 11.42 | 10.71 | 10.86 | 1,288,050 | -0.33(-2.98%) |
May 20, 2009 | 11.26 | 11.63 | 11.04 | 11.19 | 1,683,654 | +0.06(+0.53%) |
May 19, 2009 | 11.04 | 11.35 | 11.04 | 11.14 | 1,019,990 | +0.03(+0.24%) |
May 18, 2009 | 10.72 | 11.13 | 10.72 | 11.11 | 1,683,077 | +0.37(+3.48%) |
May 15, 2009 | 10.63 | 10.97 | 10.55 | 10.74 | 1,810,528 | +0.07(+0.61%) |
May 14, 2009 | 10.54 | 10.88 | 10.49 | 10.67 | 1,668,791 | +0.24(+2.26%) |
May 13, 2009 | 10.87 | 10.91 | 10.39 | 10.43 | 1,557,585 | -0.57(-5.18%) |
May 12, 2009 | 11.53 | 11.53 | 10.81 | 11.00 | 1,261,943 | -0.24(-2.16%) |
May 11, 2009 | 11.38 | 11.40 | 11.06 | 11.25 | 1,363,766 | -0.27(-2.33%) |
May 08, 2009 | 11.48 | 11.66 | 11.30 | 11.52 | 1,622,168 | +0.18(+1.62%) |
May 07, 2009 | 11.56 | 11.82 | 11.23 | 11.33 | 2,111,214 | -0.12(-1.03%) |
May 06, 2009 | 10.98 | 11.54 | 10.72 | 11.45 | 2,499,390 | +0.62(+5.68%) |
May 05, 2009 | 11.02 | 11.06 | 10.62 | 10.83 | 1,343,893 | -0.26(-2.36%) |
May 04, 2009 | 10.76 | 11.10 | 10.55 | 11.10 | 1,725,825 | +0.57(+5.41%) |