Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.18 | 11.22 | 10.97 | 11.17 | 7,060,902 | +0.05(+0.41%) |
Jul 30, 2009 | 10.83 | 11.26 | 10.68 | 11.12 | 9,004,979 | +0.46(+4.35%) |
Jul 29, 2009 | 10.82 | 10.82 | 10.60 | 10.66 | 6,348,149 | -0.14(-1.26%) |
Jul 28, 2009 | 10.53 | 11.00 | 10.53 | 10.79 | 8,727,403 | -0.19(-1.70%) |
Jul 27, 2009 | 11.21 | 11.52 | 10.78 | 10.98 | 14,145,994 | +0.03(+0.31%) |
Jul 24, 2009 | 11.07 | 11.17 | 10.76 | 10.95 | 8,389,674 | -0.09(-0.82%) |
Jul 23, 2009 | 10.64 | 11.12 | 10.46 | 11.04 | 11,000,490 | +0.47(+4.50%) |
Jul 22, 2009 | 10.38 | 10.73 | 10.38 | 10.56 | 7,595,338 | +0.03(+0.32%) |
Jul 21, 2009 | 10.46 | 10.64 | 10.38 | 10.53 | 5,417,744 | +0.10(+0.98%) |
Jul 20, 2009 | 10.18 | 10.43 | 10.06 | 10.43 | 5,816,814 | +0.35(+3.48%) |
Jul 17, 2009 | 10.14 | 10.15 | 9.883 | 10.08 | 4,751,796 | -0.07(-0.67%) |
Jul 16, 2009 | 10.03 | 10.21 | 9.765 | 10.14 | 7,067,163 | +0.06(+0.56%) |
Jul 15, 2009 | 9.646 | 10.22 | 9.555 | 10.09 | 10,609,360 | +0.50(+5.25%) |
Jul 14, 2009 | 9.646 | 9.646 | 9.352 | 9.584 | 5,816,554 | -0.06(-0.64%) |
Jul 13, 2009 | 9.114 | 9.646 | 9.109 | 9.646 | 8,530,829 | +0.73(+8.18%) |
Jul 10, 2009 | 9.086 | 9.103 | 8.894 | 8.916 | 5,162,571 | -0.20(-2.23%) |
Jul 09, 2009 | 9.205 | 9.222 | 9.001 | 9.120 | 6,383,836 | +0.23(+2.61%) |
Jul 08, 2009 | 9.278 | 9.374 | 8.707 | 8.888 | 11,594,012 | -0.36(-3.91%) |
Jul 07, 2009 | 9.431 | 9.601 | 9.227 | 9.250 | 5,008,464 | -0.18(-1.92%) |
Jul 06, 2009 | 9.482 | 9.652 | 9.267 | 9.431 | 7,594,301 | -0.06(-0.60%) |
Jul 02, 2009 | 9.731 | 9.889 | 9.488 | 9.488 | 5,784,409 | -0.51(-5.14%) |
Jul 01, 2009 | 10.13 | 10.27 | 9.962 | 10.00 | 5,644,626 | -0.07(-0.73%) |
Jun 30, 2009 | 9.878 | 10.15 | 9.731 | 10.08 | 7,244,309 | +0.08(+0.79%) |
Jun 29, 2009 | 9.849 | 10.04 | 9.697 | 9.996 | 7,550,206 | +0.03(+0.28%) |
Jun 26, 2009 | 9.635 | 10.05 | 9.476 | 9.968 | 11,833,324 | +0.38(+4.01%) |
Jun 25, 2009 | 9.437 | 9.584 | 9.408 | 9.584 | 8,127,782 | -0.04(-0.41%) |
Jun 24, 2009 | 9.408 | 9.748 | 9.335 | 9.623 | 6,987,512 | +0.30(+3.21%) |
Jun 23, 2009 | 9.131 | 9.324 | 8.996 | 9.324 | 9,435,225 | +0.24(+2.68%) |
Jun 22, 2009 | 9.753 | 9.804 | 9.080 | 9.080 | 11,252,657 | -0.80(-8.12%) |
Jun 19, 2009 | 9.612 | 9.883 | 9.493 | 9.883 | 12,805,195 | +0.41(+4.30%) |
Jun 18, 2009 | 9.425 | 9.510 | 9.329 | 9.476 | 8,651,074 | +0.05(+0.48%) |
Jun 17, 2009 | 9.776 | 9.821 | 9.278 | 9.431 | 14,484,758 | -0.34(-3.53%) |
Jun 16, 2009 | 10.10 | 10.15 | 9.646 | 9.776 | 12,669,603 | -0.51(-4.92%) |
Jun 15, 2009 | 10.48 | 10.54 | 10.03 | 10.28 | 10,662,560 | -0.31(-2.91%) |
Jun 12, 2009 | 10.49 | 10.59 | 10.24 | 10.59 | 6,894,751 | +0.10(+0.97%) |
Jun 11, 2009 | 10.26 | 10.58 | 10.14 | 10.49 | 12,827,434 | +0.28(+2.77%) |
Jun 10, 2009 | 10.26 | 10.30 | 9.968 | 10.21 | 10,244,794 | +0.01(+0.05%) |
Jun 09, 2009 | 10.17 | 10.28 | 9.974 | 10.20 | 10,692,220 | +0.27(+2.68%) |
Jun 08, 2009 | 9.674 | 9.957 | 9.561 | 9.934 | 6,542,296 | +0.11(+1.09%) |
Jun 05, 2009 | 10.23 | 10.23 | 9.717 | 9.827 | 10,568,791 | -0.27(-2.63%) |
Jun 04, 2009 | 10.09 | 10.17 | 9.799 | 10.09 | 11,674,375 | +0.24(+2.41%) |
Jun 03, 2009 | 9.776 | 10.15 | 9.640 | 9.855 | 13,326,506 | +0.15(+1.51%) |
Jun 02, 2009 | 9.227 | 9.799 | 9.154 | 9.708 | 10,417,532 | +0.50(+5.40%) |
Jun 01, 2009 | 9.030 | 9.838 | 9.024 | 9.210 | 21,382,938 | +0.36(+4.09%) |
May 29, 2009 | 8.651 | 8.849 | 8.442 | 8.849 | 10,330,471 | +0.24(+2.76%) |
May 28, 2009 | 8.509 | 8.617 | 8.289 | 8.611 | 9,496,600 | +0.33(+3.96%) |
May 27, 2009 | 8.719 | 8.747 | 8.244 | 8.283 | 10,379,168 | -0.49(-5.54%) |
May 26, 2009 | 8.085 | 8.769 | 8.068 | 8.769 | 11,850,259 | +0.47(+5.73%) |
May 22, 2009 | 8.249 | 8.464 | 8.068 | 8.295 | 8,036,975 | +0.10(+1.24%) |
May 21, 2009 | 8.170 | 8.283 | 8.063 | 8.193 | 12,742,851 | -0.08(-0.96%) |
May 20, 2009 | 8.266 | 8.442 | 8.119 | 8.272 | 48,087,984 | +0.36(+4.50%) |
May 19, 2009 | 8.108 | 8.628 | 7.752 | 7.916 | 21,601,786 | -0.89(-10.14%) |
May 18, 2009 | 8.351 | 8.888 | 8.210 | 8.809 | 7,993,116 | +0.67(+8.27%) |
May 15, 2009 | 8.362 | 8.538 | 8.091 | 8.136 | 7,009,827 | -0.37(-4.32%) |
May 14, 2009 | 8.215 | 8.521 | 7.950 | 8.504 | 6,436,556 | +0.29(+3.51%) |
May 13, 2009 | 8.492 | 8.566 | 8.176 | 8.215 | 8,519,232 | -0.42(-4.85%) |
May 12, 2009 | 8.572 | 8.939 | 8.362 | 8.634 | 11,194,081 | -0.18(-2.05%) |
May 11, 2009 | 9.137 | 9.199 | 8.764 | 8.815 | 10,435,124 | -0.65(-6.87%) |
May 08, 2009 | 9.092 | 9.567 | 8.922 | 9.465 | 12,754,677 | +0.45(+5.04%) |
May 07, 2009 | 9.448 | 9.567 | 8.945 | 9.011 | 15,137,855 | -0.39(-4.11%) |
May 06, 2009 | 9.476 | 9.476 | 8.871 | 9.397 | 8,303,169 | +0.27(+2.91%) |
May 05, 2009 | 8.939 | 9.239 | 8.622 | 9.131 | 7,288,713 | +0.07(+0.81%) |
May 04, 2009 | 8.685 | 9.244 | 8.673 | 9.058 | 15,332,159 | +0.67(+7.95%) |