Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.70 | 12.14 | 11.68 | 11.91 | 25,924,328 | +0.12(+0.98%) |
Jul 30, 2009 | 11.55 | 11.88 | 11.47 | 11.79 | 23,853,610 | +0.36(+3.16%) |
Jul 29, 2009 | 11.04 | 11.46 | 11.01 | 11.43 | 25,230,496 | +0.31(+2.76%) |
Jul 28, 2009 | 10.93 | 11.13 | 10.81 | 11.12 | 12,551,424 | +0.13(+1.19%) |
Jul 27, 2009 | 10.93 | 11.01 | 10.88 | 10.99 | 7,463,004 | +0.03(+0.23%) |
Jul 24, 2009 | 10.74 | 11.02 | 10.63 | 10.97 | 6,032 | +0.22(+2.01%) |
Jul 23, 2009 | 10.83 | 10.95 | 10.72 | 10.75 | 25,609,614 | -0.08(-0.76%) |
Jul 22, 2009 | 10.93 | 11.02 | 10.81 | 10.83 | 17,008,986 | -0.11(-1.04%) |
Jul 21, 2009 | 11.23 | 11.23 | 10.86 | 10.95 | 13,091,026 | -0.16(-1.44%) |
Jul 20, 2009 | 11.05 | 11.19 | 10.95 | 11.10 | 12,661,806 | +0.08(+0.74%) |
Jul 17, 2009 | 11.17 | 11.17 | 10.93 | 11.02 | 15,582,467 | -0.16(-1.41%) |
Jul 16, 2009 | 11.09 | 11.24 | 10.93 | 11.18 | 15,885,477 | +0.05(+0.49%) |
Jul 15, 2009 | 11.00 | 11.14 | 10.79 | 11.13 | 18,488,288 | +0.22(+1.98%) |
Jul 14, 2009 | 10.82 | 10.99 | 10.76 | 10.91 | 9,535,734 | +0.08(+0.70%) |
Jul 13, 2009 | 10.79 | 10.91 | 10.78 | 10.83 | 14,830,213 | +0.05(+0.47%) |
Jul 10, 2009 | 10.65 | 10.89 | 10.64 | 10.78 | 11,222,975 | +0.05(+0.47%) |
Jul 09, 2009 | 10.90 | 10.90 | 10.67 | 10.73 | 10,152,416 | -0.09(-0.87%) |
Jul 08, 2009 | 10.72 | 10.87 | 10.67 | 10.83 | 12,385,600 | +0.06(+0.59%) |
Jul 07, 2009 | 10.87 | 10.90 | 10.70 | 10.76 | 14,493,240 | -0.15(-1.35%) |
Jul 06, 2009 | 10.67 | 10.99 | 10.67 | 10.91 | 17,696,506 | +0.18(+1.67%) |
Jul 02, 2009 | 10.88 | 10.89 | 10.73 | 10.73 | 18,227,110 | -0.29(-2.59%) |
Jul 01, 2009 | 10.96 | 11.14 | 10.79 | 11.02 | 14,706,610 | +0.13(+1.24%) |
Jun 30, 2009 | 10.90 | 11.03 | 10.78 | 10.88 | 13,916,149 | +0.01(+0.06%) |
Jun 29, 2009 | 10.75 | 10.96 | 10.68 | 10.88 | 16,437,605 | +0.19(+1.79%) |
Jun 26, 2009 | 10.67 | 10.80 | 10.62 | 10.69 | 25,413,732 | -0.09(-0.86%) |
Jun 25, 2009 | 10.63 | 10.82 | 10.54 | 10.78 | 70,891,216 | -0.37(-3.28%) |
Jun 24, 2009 | 11.34 | 11.43 | 11.09 | 11.14 | 23,725,736 | -0.11(-0.97%) |
Jun 23, 2009 | 11.61 | 11.62 | 11.21 | 11.25 | 19,117,320 | -0.36(-3.11%) |
Jun 22, 2009 | 11.81 | 11.81 | 11.58 | 11.62 | 14,629,197 | -0.30(-2.54%) |
Jun 19, 2009 | 11.95 | 12.18 | 11.88 | 11.92 | 18,260,764 | +0.08(+0.71%) |
Jun 18, 2009 | 11.60 | 12.07 | 11.50 | 11.83 | 21,051,562 | +0.35(+3.06%) |
Jun 17, 2009 | 11.59 | 11.67 | 11.43 | 11.48 | 16,133,286 | -0.15(-1.26%) |
Jun 16, 2009 | 11.76 | 11.93 | 11.59 | 11.63 | 11,624,782 | -0.13(-1.10%) |
Jun 15, 2009 | 11.85 | 11.87 | 11.65 | 11.76 | 15,357,930 | -0.14(-1.17%) |
Jun 12, 2009 | 11.86 | 11.98 | 11.70 | 11.90 | 18,419,292 | -0.00(-0.02%) |
Jun 11, 2009 | 12.01 | 12.17 | 11.89 | 11.90 | 18,378,260 | -0.09(-0.75%) |
Jun 10, 2009 | 12.37 | 12.41 | 11.82 | 11.99 | 28,354,736 | -0.34(-2.74%) |
Jun 09, 2009 | 12.19 | 12.39 | 12.12 | 12.33 | 11,547,964 | +0.14(+1.14%) |
Jun 08, 2009 | 12.15 | 12.32 | 12.04 | 12.19 | 12,706,459 | -0.06(-0.50%) |
Jun 05, 2009 | 12.32 | 12.43 | 12.18 | 12.25 | 19,566,798 | +0.16(+1.30%) |
Jun 04, 2009 | 12.22 | 12.22 | 11.90 | 12.09 | 15,578,266 | -0.13(-1.08%) |
Jun 03, 2009 | 12.06 | 12.24 | 11.94 | 12.23 | 16,673,112 | +0.07(+0.59%) |
Jun 02, 2009 | 12.40 | 12.47 | 12.14 | 12.16 | 22,529,732 | -0.30(-2.41%) |
Jun 01, 2009 | 12.16 | 12.60 | 12.10 | 12.46 | 20,950,214 | +0.46(+3.87%) |
May 29, 2009 | 11.62 | 12.01 | 11.50 | 11.99 | 19,706,524 | +0.41(+3.52%) |
May 28, 2009 | 11.45 | 11.64 | 11.27 | 11.58 | 17,888,758 | +0.15(+1.29%) |
May 27, 2009 | 11.39 | 11.62 | 11.32 | 11.44 | 17,991,638 | +0.05(+0.44%) |
May 26, 2009 | 10.92 | 11.47 | 10.92 | 11.39 | 19,947,044 | +0.37(+3.36%) |
May 22, 2009 | 10.79 | 11.12 | 10.76 | 11.02 | 17,649,322 | +0.22(+2.07%) |
May 21, 2009 | 10.59 | 10.81 | 10.52 | 10.79 | 18,245,984 | +0.14(+1.30%) |
May 20, 2009 | 11.00 | 11.04 | 10.62 | 10.65 | 17,677,624 | -0.28(-2.59%) |
May 19, 2009 | 10.83 | 11.06 | 10.62 | 10.94 | 17,395,074 | +0.18(+1.64%) |
May 18, 2009 | 10.54 | 10.78 | 10.51 | 10.76 | 12,909,882 | +0.30(+2.91%) |
May 15, 2009 | 10.53 | 10.85 | 10.43 | 10.46 | 17,501,542 | -0.25(-2.36%) |
May 14, 2009 | 10.38 | 10.80 | 10.38 | 10.71 | 19,860,108 | +0.30(+2.89%) |
May 13, 2009 | 10.59 | 10.59 | 10.25 | 10.41 | 21,763,326 | -0.31(-2.86%) |
May 12, 2009 | 11.04 | 11.11 | 10.56 | 10.72 | 28,871,854 | -0.45(-4.06%) |
May 11, 2009 | 11.27 | 11.31 | 11.10 | 11.17 | 17,906,542 | -0.27(-2.35%) |
May 08, 2009 | 11.30 | 11.53 | 10.93 | 11.44 | 13,525,113 | +0.28(+2.52%) |
May 07, 2009 | 11.63 | 11.70 | 11.02 | 11.16 | 22,055,698 | -0.32(-2.80%) |
May 06, 2009 | 11.66 | 11.72 | 11.40 | 11.48 | 17,608,450 | -0.08(-0.71%) |
May 05, 2009 | 11.44 | 11.60 | 11.42 | 11.56 | 15,756,379 | -0.06(-0.49%) |
May 04, 2009 | 11.55 | 11.62 | 11.49 | 11.62 | 17,305,002 | +0.49(+4.44%) |