Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.21 | 12.22 | 12.00 | 12.14 | 1,123,758 | -0.04(-0.35%) |
Jul 30, 2009 | 12.21 | 12.35 | 12.16 | 12.18 | 1,838,536 | +0.31(+2.63%) |
Jul 29, 2009 | 12.09 | 12.14 | 11.80 | 11.87 | 3,243,170 | -0.63(-5.06%) |
Jul 28, 2009 | 12.52 | 12.58 | 12.32 | 12.50 | 2,512,326 | +0.11(+0.89%) |
Jul 27, 2009 | 12.51 | 12.57 | 12.33 | 12.39 | 2,075,042 | -0.03(-0.27%) |
Jul 24, 2009 | 12.31 | 12.46 | 12.20 | 12.43 | 1,423 | -0.04(-0.34%) |
Jul 23, 2009 | 12.29 | 12.56 | 12.21 | 12.47 | 2,852,725 | +0.36(+3.00%) |
Jul 22, 2009 | 12.05 | 12.24 | 11.99 | 12.11 | 2,466,678 | -0.34(-2.71%) |
Jul 21, 2009 | 12.81 | 12.81 | 12.20 | 12.44 | 3,935,245 | -0.19(-1.54%) |
Jul 20, 2009 | 12.52 | 12.70 | 12.49 | 12.64 | 2,897,261 | +0.53(+4.39%) |
Jul 17, 2009 | 12.03 | 12.21 | 12.02 | 12.11 | 2,308,624 | +1.05(+9.47%) |
Jul 16, 2009 | 11.73 | 11.73 | 10.97 | 11.06 | 2,250,562 | -0.84(-7.03%) |
Jul 15, 2009 | 11.67 | 11.90 | 11.57 | 11.89 | 3,684,202 | +0.64(+5.70%) |
Jul 14, 2009 | 11.46 | 11.51 | 11.18 | 11.25 | 4,550,727 | +0.03(+0.30%) |
Jul 13, 2009 | 10.96 | 11.24 | 10.94 | 11.22 | 5,796,726 | -0.35(-2.99%) |
Jul 10, 2009 | 11.80 | 11.80 | 11.38 | 11.56 | 4,269,799 | -0.25(-2.14%) |
Jul 09, 2009 | 11.90 | 11.96 | 11.73 | 11.82 | 3,428,314 | +0.28(+2.41%) |
Jul 08, 2009 | 11.54 | 11.69 | 11.26 | 11.54 | 4,011,649 | +0.48(+4.35%) |
Jul 07, 2009 | 11.19 | 11.19 | 11.02 | 11.06 | 2,312,186 | -0.05(-0.46%) |
Jul 06, 2009 | 10.73 | 11.14 | 10.73 | 11.11 | 1,982,799 | +0.46(+4.36%) |
Jul 02, 2009 | 10.93 | 10.93 | 10.64 | 10.64 | 2,573,744 | -0.77(-6.73%) |
Jul 01, 2009 | 11.40 | 11.53 | 11.38 | 11.41 | 2,162,886 | +0.15(+1.35%) |
Jun 30, 2009 | 11.39 | 11.39 | 11.15 | 11.26 | 2,159,111 | -0.31(-2.70%) |
Jun 29, 2009 | 11.62 | 11.63 | 11.30 | 11.57 | 2,960,825 | -0.22(-1.86%) |
Jun 26, 2009 | 11.54 | 11.80 | 11.53 | 11.79 | 2,007,362 | +0.32(+2.80%) |
Jun 25, 2009 | 11.23 | 11.48 | 11.17 | 11.47 | 2,748,125 | +0.29(+2.57%) |
Jun 24, 2009 | 11.26 | 11.41 | 11.09 | 11.19 | 3,297,571 | +0.19(+1.69%) |
Jun 23, 2009 | 11.13 | 11.18 | 10.86 | 11.00 | 2,985,417 | -0.13(-1.21%) |
Jun 22, 2009 | 11.56 | 11.56 | 11.04 | 11.13 | 3,153,646 | -0.53(-4.56%) |
Jun 19, 2009 | 11.74 | 11.96 | 11.65 | 11.67 | 4,519,854 | +0.08(+0.73%) |
Jun 18, 2009 | 11.51 | 11.79 | 11.32 | 11.58 | 4,042,617 | +0.00(+0.00%) |
Jun 17, 2009 | 11.54 | 11.65 | 11.31 | 11.58 | 4,018,121 | -0.01(-0.07%) |
Jun 16, 2009 | 11.69 | 11.81 | 11.57 | 11.59 | 5,709,045 | -0.64(-5.24%) |
Jun 15, 2009 | 12.38 | 12.48 | 12.11 | 12.23 | 2,800,416 | -0.62(-4.86%) |
Jun 12, 2009 | 12.81 | 12.90 | 12.70 | 12.86 | 3,010,365 | -0.23(-1.74%) |
Jun 11, 2009 | 12.90 | 13.30 | 12.89 | 13.08 | 3,371,923 | +0.44(+3.47%) |
Jun 10, 2009 | 13.01 | 13.01 | 12.58 | 12.65 | 4,926,075 | +0.42(+3.45%) |
Jun 09, 2009 | 12.32 | 12.36 | 12.21 | 12.22 | 3,202,240 | +0.02(+0.14%) |
Jun 08, 2009 | 12.15 | 12.27 | 12.01 | 12.21 | 4,337,650 | -0.47(-3.73%) |
Jun 05, 2009 | 12.66 | 12.89 | 12.57 | 12.68 | 2,814,290 | +0.30(+2.46%) |
Jun 04, 2009 | 12.34 | 12.49 | 12.24 | 12.38 | 3,672,142 | +0.26(+2.16%) |
Jun 03, 2009 | 12.38 | 12.31 | 11.90 | 12.11 | 12,474,564 | -0.56(-4.40%) |
Jun 02, 2009 | 12.38 | 13.06 | 12.24 | 12.67 | 11,420,909 | +1.00(+8.61%) |
Jun 01, 2009 | 11.08 | 11.84 | 11.02 | 11.67 | 5,750,751 | +1.24(+11.90%) |
May 29, 2009 | 10.43 | 10.52 | 10.29 | 10.43 | 1,265,081 | -0.01(-0.08%) |
May 28, 2009 | 10.26 | 10.49 | 10.18 | 10.43 | 937,587 | +0.19(+1.81%) |
May 27, 2009 | 10.19 | 10.50 | 10.19 | 10.25 | 1,693,724 | +0.10(+1.00%) |
May 26, 2009 | 9.809 | 10.21 | 9.775 | 10.15 | 1,664,933 | -0.12(-1.15%) |
May 22, 2009 | 10.29 | 10.46 | 10.26 | 10.27 | 831,197 | -0.08(-0.82%) |
May 21, 2009 | 10.33 | 10.46 | 10.27 | 10.35 | 3,676,987 | -0.19(-1.84%) |
May 20, 2009 | 10.52 | 10.67 | 10.50 | 10.54 | 7,239,283 | +0.19(+1.79%) |
May 19, 2009 | 10.37 | 10.47 | 10.23 | 10.36 | 695,729 | +0.00(+0.00%) |
May 18, 2009 | 9.970 | 10.37 | 9.970 | 10.36 | 1,853,226 | +0.65(+6.70%) |
May 15, 2009 | 9.750 | 9.877 | 9.640 | 9.708 | 859,336 | -0.08(-0.78%) |
May 14, 2009 | 9.531 | 9.834 | 9.531 | 9.784 | 1,208,968 | +0.44(+4.70%) |
May 13, 2009 | 9.581 | 9.581 | 9.235 | 9.345 | 1,874,075 | -0.55(-5.55%) |
May 12, 2009 | 10.16 | 10.16 | 9.775 | 9.894 | 1,431,702 | -0.11(-1.10%) |
May 11, 2009 | 10.24 | 10.24 | 9.978 | 10.00 | 1,623,061 | -0.24(-2.39%) |
May 08, 2009 | 10.03 | 10.25 | 9.927 | 10.25 | 1,938,036 | +0.31(+3.14%) |
May 07, 2009 | 10.27 | 10.29 | 9.885 | 9.936 | 2,273,215 | -0.89(-8.19%) |
May 06, 2009 | 10.66 | 10.88 | 10.63 | 10.82 | 1,632,905 | +0.36(+3.47%) |
May 05, 2009 | 10.11 | 10.53 | 10.11 | 10.46 | 4,991,442 | -0.17(-1.59%) |
May 04, 2009 | 10.64 | 10.64 | 10.59 | 10.63 | 2,072,415 | +0.81(+8.25%) |