Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.27 | 12.74 | 12.25 | 12.49 | 24,715,420 | +0.12(+0.98%) |
Jul 30, 2009 | 12.11 | 12.46 | 12.03 | 12.37 | 22,741,266 | +0.38(+3.16%) |
Jul 29, 2009 | 11.58 | 12.02 | 11.54 | 11.99 | 24,053,942 | +0.32(+2.76%) |
Jul 28, 2009 | 11.46 | 11.67 | 11.34 | 11.67 | 11,966,124 | +0.14(+1.18%) |
Jul 27, 2009 | 11.46 | 11.55 | 11.42 | 11.53 | 7,114,988 | +0.03(+0.23%) |
Jul 24, 2009 | 11.27 | 11.56 | 11.15 | 11.50 | 5,751 | +0.23(+2.01%) |
Jul 23, 2009 | 11.35 | 11.48 | 11.24 | 11.28 | 24,415,384 | -0.09(-0.76%) |
Jul 22, 2009 | 11.46 | 11.56 | 11.34 | 11.36 | 16,215,820 | -0.12(-1.04%) |
Jul 21, 2009 | 11.78 | 11.78 | 11.39 | 11.48 | 12,480,563 | -0.17(-1.44%) |
Jul 20, 2009 | 11.60 | 11.74 | 11.48 | 11.65 | 12,071,359 | +0.09(+0.74%) |
Jul 17, 2009 | 11.72 | 11.72 | 11.46 | 11.56 | 14,855,823 | -0.17(-1.41%) |
Jul 16, 2009 | 11.64 | 11.79 | 11.46 | 11.73 | 15,144,703 | +0.06(+0.49%) |
Jul 15, 2009 | 11.54 | 11.68 | 11.31 | 11.67 | 17,626,140 | +0.23(+1.98%) |
Jul 14, 2009 | 11.35 | 11.53 | 11.29 | 11.44 | 9,091,062 | +0.08(+0.70%) |
Jul 13, 2009 | 11.32 | 11.45 | 11.31 | 11.36 | 14,138,648 | +0.05(+0.47%) |
Jul 10, 2009 | 11.17 | 11.42 | 11.16 | 11.31 | 10,699,623 | +0.05(+0.47%) |
Jul 09, 2009 | 11.43 | 11.43 | 11.19 | 11.26 | 9,678,987 | -0.10(-0.87%) |
Jul 08, 2009 | 11.24 | 11.40 | 11.19 | 11.36 | 11,808,032 | +0.07(+0.59%) |
Jul 07, 2009 | 11.40 | 11.43 | 11.22 | 11.29 | 13,817,389 | -0.15(-1.35%) |
Jul 06, 2009 | 11.19 | 11.53 | 11.19 | 11.45 | 16,871,280 | +0.19(+1.66%) |
Jul 02, 2009 | 11.41 | 11.43 | 11.26 | 11.26 | 17,377,142 | -0.30(-2.59%) |
Jul 01, 2009 | 11.50 | 11.68 | 11.32 | 11.56 | 14,020,809 | +0.14(+1.24%) |
Jun 30, 2009 | 11.43 | 11.57 | 11.31 | 11.42 | 13,267,209 | +0.01(+0.06%) |
Jun 29, 2009 | 11.28 | 11.50 | 11.20 | 11.41 | 15,671,084 | +0.20(+1.79%) |
Jun 26, 2009 | 11.19 | 11.33 | 11.14 | 11.21 | 24,228,636 | -0.10(-0.86%) |
Jun 25, 2009 | 11.15 | 11.35 | 11.06 | 11.31 | 67,585,400 | -0.38(-3.28%) |
Jun 24, 2009 | 11.89 | 11.99 | 11.63 | 11.69 | 22,619,354 | -0.11(-0.97%) |
Jun 23, 2009 | 12.17 | 12.18 | 11.76 | 11.80 | 18,225,838 | -0.38(-3.11%) |
Jun 22, 2009 | 12.39 | 12.39 | 12.15 | 12.18 | 13,947,006 | -0.32(-2.54%) |
Jun 19, 2009 | 12.53 | 12.78 | 12.46 | 12.50 | 17,409,226 | +0.09(+0.71%) |
Jun 18, 2009 | 12.17 | 12.66 | 12.06 | 12.41 | 20,069,882 | +0.37(+3.06%) |
Jun 17, 2009 | 12.16 | 12.24 | 11.99 | 12.04 | 15,380,956 | -0.15(-1.26%) |
Jun 16, 2009 | 12.34 | 12.51 | 12.16 | 12.20 | 11,082,694 | -0.14(-1.10%) |
Jun 15, 2009 | 12.43 | 12.45 | 12.22 | 12.33 | 14,641,757 | -0.15(-1.17%) |
Jun 12, 2009 | 12.44 | 12.57 | 12.27 | 12.48 | 17,560,360 | -0.00(-0.02%) |
Jun 11, 2009 | 12.60 | 12.76 | 12.47 | 12.48 | 17,521,242 | -0.09(-0.75%) |
Jun 10, 2009 | 12.98 | 13.02 | 12.40 | 12.58 | 27,032,494 | -0.35(-2.74%) |
Jun 09, 2009 | 12.79 | 13.00 | 12.71 | 12.93 | 11,009,458 | +0.15(+1.14%) |
Jun 08, 2009 | 12.74 | 12.92 | 12.63 | 12.79 | 12,113,930 | -0.06(-0.50%) |
Jun 05, 2009 | 12.92 | 13.03 | 12.78 | 12.85 | 18,654,356 | +0.17(+1.30%) |
Jun 04, 2009 | 12.82 | 12.82 | 12.49 | 12.69 | 14,851,818 | -0.13(-0.98%) |
Jun 03, 2009 | 12.64 | 12.82 | 12.51 | 12.81 | 15,912,703 | +0.07(+0.59%) |
Jun 02, 2009 | 12.99 | 13.06 | 12.72 | 12.74 | 21,502,222 | -0.32(-2.41%) |
Jun 01, 2009 | 12.74 | 13.20 | 12.68 | 13.05 | 19,994,740 | +0.49(+3.87%) |
May 29, 2009 | 12.17 | 12.58 | 12.05 | 12.56 | 18,807,770 | +0.43(+3.52%) |
May 28, 2009 | 11.99 | 12.19 | 11.81 | 12.14 | 17,072,908 | +0.15(+1.29%) |
May 27, 2009 | 11.93 | 12.18 | 11.86 | 11.98 | 17,171,094 | +0.05(+0.44%) |
May 26, 2009 | 11.45 | 12.02 | 11.45 | 11.93 | 19,037,322 | +0.39(+3.36%) |
May 22, 2009 | 11.31 | 11.65 | 11.27 | 11.54 | 16,844,390 | +0.23(+2.06%) |
May 21, 2009 | 11.09 | 11.33 | 11.03 | 11.31 | 17,413,842 | +0.15(+1.30%) |
May 20, 2009 | 11.53 | 11.57 | 11.13 | 11.16 | 16,871,402 | -0.30(-2.59%) |
May 19, 2009 | 11.34 | 11.58 | 11.13 | 11.46 | 16,601,740 | +0.18(+1.64%) |
May 18, 2009 | 11.04 | 11.29 | 11.01 | 11.28 | 12,321,103 | +0.32(+2.91%) |
May 15, 2009 | 11.03 | 11.36 | 10.93 | 10.96 | 16,703,351 | -0.26(-2.35%) |
May 14, 2009 | 10.88 | 11.31 | 10.88 | 11.22 | 18,954,350 | +0.31(+2.89%) |
May 13, 2009 | 11.10 | 11.10 | 10.74 | 10.91 | 20,770,768 | -0.32(-2.86%) |
May 12, 2009 | 11.56 | 11.64 | 11.06 | 11.23 | 27,555,098 | -0.48(-4.07%) |
May 11, 2009 | 11.80 | 11.85 | 11.63 | 11.70 | 17,089,880 | -0.28(-2.35%) |
May 08, 2009 | 11.84 | 12.08 | 11.45 | 11.99 | 12,908,275 | +0.30(+2.52%) |
May 07, 2009 | 12.18 | 12.26 | 11.55 | 11.69 | 21,049,806 | -0.34(-2.80%) |
May 06, 2009 | 12.21 | 12.29 | 11.95 | 12.03 | 16,805,384 | -0.09(-0.71%) |
May 05, 2009 | 11.99 | 12.15 | 11.97 | 12.11 | 15,037,780 | -0.06(-0.49%) |
May 04, 2009 | 12.10 | 12.17 | 12.03 | 12.17 | 16,515,775 | +0.52(+4.44%) |