Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.27 | 12.73 | 12.24 | 12.48 | 24,730,330 | +0.12(+0.98%) |
Jul 30, 2009 | 12.10 | 12.46 | 12.03 | 12.36 | 22,754,984 | +0.38(+3.16%) |
Jul 29, 2009 | 11.57 | 12.01 | 11.54 | 11.98 | 24,068,452 | +0.32(+2.76%) |
Jul 28, 2009 | 11.45 | 11.67 | 11.33 | 11.66 | 11,973,343 | +0.14(+1.19%) |
Jul 27, 2009 | 11.45 | 11.55 | 11.41 | 11.52 | 7,119,280 | +0.03(+0.23%) |
Jul 24, 2009 | 11.26 | 11.55 | 11.15 | 11.50 | 5,754 | +0.23(+2.01%) |
Jul 23, 2009 | 11.35 | 11.48 | 11.24 | 11.27 | 24,430,112 | -0.09(-0.76%) |
Jul 22, 2009 | 11.46 | 11.55 | 11.33 | 11.35 | 16,225,602 | -0.12(-1.04%) |
Jul 21, 2009 | 11.77 | 11.78 | 11.39 | 11.47 | 12,488,092 | -0.17(-1.44%) |
Jul 20, 2009 | 11.59 | 11.73 | 11.48 | 11.64 | 12,078,641 | +0.09(+0.74%) |
Jul 17, 2009 | 11.71 | 11.71 | 11.45 | 11.55 | 14,864,784 | -0.17(-1.41%) |
Jul 16, 2009 | 11.63 | 11.78 | 11.46 | 11.72 | 15,153,838 | +0.06(+0.49%) |
Jul 15, 2009 | 11.54 | 11.68 | 11.31 | 11.66 | 17,636,772 | +0.23(+1.98%) |
Jul 14, 2009 | 11.35 | 11.52 | 11.28 | 11.44 | 9,096,546 | +0.08(+0.70%) |
Jul 13, 2009 | 11.31 | 11.44 | 11.30 | 11.36 | 14,147,177 | +0.05(+0.47%) |
Jul 10, 2009 | 11.16 | 11.41 | 11.15 | 11.30 | 10,706,078 | +0.05(+0.47%) |
Jul 09, 2009 | 11.43 | 11.43 | 11.19 | 11.25 | 9,684,825 | -0.10(-0.87%) |
Jul 08, 2009 | 11.24 | 11.39 | 11.18 | 11.35 | 11,815,155 | +0.07(+0.59%) |
Jul 07, 2009 | 11.39 | 11.42 | 11.21 | 11.28 | 13,825,724 | -0.15(-1.35%) |
Jul 06, 2009 | 11.18 | 11.52 | 11.18 | 11.44 | 16,881,456 | +0.19(+1.66%) |
Jul 02, 2009 | 11.41 | 11.42 | 11.25 | 11.25 | 17,387,624 | -0.30(-2.59%) |
Jul 01, 2009 | 11.49 | 11.68 | 11.31 | 11.55 | 14,029,267 | +0.14(+1.24%) |
Jun 30, 2009 | 11.43 | 11.56 | 11.30 | 11.41 | 13,275,212 | +0.01(+0.06%) |
Jun 29, 2009 | 11.27 | 11.49 | 11.19 | 11.40 | 15,680,537 | +0.20(+1.79%) |
Jun 26, 2009 | 11.18 | 11.32 | 11.13 | 11.20 | 24,243,250 | -0.10(-0.86%) |
Jun 25, 2009 | 11.15 | 11.34 | 11.05 | 11.30 | 67,626,176 | -0.38(-3.28%) |
Jun 24, 2009 | 11.89 | 11.98 | 11.63 | 11.68 | 22,632,998 | -0.11(-0.97%) |
Jun 23, 2009 | 12.17 | 12.18 | 11.76 | 11.80 | 18,236,834 | -0.38(-3.11%) |
Jun 22, 2009 | 12.38 | 12.38 | 12.14 | 12.18 | 13,955,420 | -0.32(-2.54%) |
Jun 19, 2009 | 12.52 | 12.77 | 12.46 | 12.49 | 17,419,728 | +0.09(+0.71%) |
Jun 18, 2009 | 12.16 | 12.65 | 12.05 | 12.41 | 20,081,988 | +0.37(+3.06%) |
Jun 17, 2009 | 12.15 | 12.24 | 11.98 | 12.04 | 15,390,235 | -0.15(-1.27%) |
Jun 16, 2009 | 12.33 | 12.50 | 12.15 | 12.19 | 11,089,379 | -0.14(-1.10%) |
Jun 15, 2009 | 12.43 | 12.44 | 12.21 | 12.33 | 14,650,589 | -0.15(-1.17%) |
Jun 12, 2009 | 12.43 | 12.56 | 12.26 | 12.47 | 17,570,954 | -0.00(-0.02%) |
Jun 11, 2009 | 12.60 | 12.76 | 12.46 | 12.48 | 17,531,810 | -0.09(-0.75%) |
Jun 10, 2009 | 12.97 | 13.01 | 12.39 | 12.57 | 27,048,800 | -0.35(-2.74%) |
Jun 09, 2009 | 12.78 | 12.99 | 12.70 | 12.93 | 11,016,099 | +0.15(+1.14%) |
Jun 08, 2009 | 12.74 | 12.92 | 12.62 | 12.78 | 12,121,237 | -0.06(-0.50%) |
Jun 05, 2009 | 12.91 | 13.03 | 12.77 | 12.84 | 18,665,608 | +0.17(+1.30%) |
Jun 04, 2009 | 12.81 | 12.81 | 12.48 | 12.68 | 14,860,777 | -0.13(-0.98%) |
Jun 03, 2009 | 12.63 | 12.81 | 12.50 | 12.80 | 15,922,302 | +0.07(+0.59%) |
Jun 02, 2009 | 12.98 | 13.06 | 12.71 | 12.73 | 21,515,192 | -0.31(-2.41%) |
Jun 01, 2009 | 12.74 | 13.20 | 12.67 | 13.04 | 20,006,802 | +0.49(+3.87%) |
May 29, 2009 | 12.16 | 12.58 | 12.04 | 12.56 | 18,819,114 | +0.43(+3.52%) |
May 28, 2009 | 11.98 | 12.19 | 11.80 | 12.13 | 17,083,206 | +0.15(+1.29%) |
May 27, 2009 | 11.92 | 12.17 | 11.85 | 11.98 | 17,181,452 | +0.05(+0.44%) |
May 26, 2009 | 11.44 | 12.01 | 11.44 | 11.92 | 19,048,806 | +0.39(+3.36%) |
May 22, 2009 | 11.30 | 11.64 | 11.27 | 11.54 | 16,854,552 | +0.23(+2.06%) |
May 21, 2009 | 11.08 | 11.32 | 11.02 | 11.30 | 17,424,346 | +0.15(+1.30%) |
May 20, 2009 | 11.52 | 11.56 | 11.12 | 11.16 | 16,881,578 | -0.30(-2.59%) |
May 19, 2009 | 11.34 | 11.58 | 11.12 | 11.45 | 16,611,754 | +0.18(+1.64%) |
May 18, 2009 | 11.03 | 11.29 | 11.01 | 11.27 | 12,328,535 | +0.32(+2.91%) |
May 15, 2009 | 11.03 | 11.36 | 10.93 | 10.95 | 16,713,426 | -0.26(-2.36%) |
May 14, 2009 | 10.87 | 11.31 | 10.87 | 11.21 | 18,965,782 | +0.31(+2.89%) |
May 13, 2009 | 11.09 | 11.09 | 10.73 | 10.90 | 20,783,296 | -0.32(-2.86%) |
May 12, 2009 | 11.56 | 11.63 | 11.06 | 11.22 | 27,571,720 | -0.48(-4.06%) |
May 11, 2009 | 11.80 | 11.84 | 11.62 | 11.70 | 17,100,188 | -0.28(-2.35%) |
May 08, 2009 | 11.83 | 12.08 | 11.45 | 11.98 | 12,916,061 | +0.29(+2.52%) |
May 07, 2009 | 12.18 | 12.25 | 11.54 | 11.68 | 21,062,504 | -0.34(-2.80%) |
May 06, 2009 | 12.21 | 12.28 | 11.94 | 12.02 | 16,815,520 | -0.09(-0.71%) |
May 05, 2009 | 11.98 | 12.15 | 11.96 | 12.11 | 15,046,851 | -0.06(-0.49%) |
May 04, 2009 | 12.09 | 12.17 | 12.03 | 12.17 | 16,525,738 | +0.52(+4.44%) |