Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.58 | 13.29 | 12.46 | 13.15 | 4,035,081 | +0.62(+4.99%) |
Jul 30, 2009 | 12.17 | 12.66 | 12.09 | 12.52 | 2,481,079 | +0.52(+4.32%) |
Jul 29, 2009 | 11.91 | 12.19 | 11.77 | 12.01 | 2,407,699 | -0.11(-0.93%) |
Jul 28, 2009 | 11.69 | 12.19 | 11.65 | 12.12 | 1,885,588 | +0.26(+2.21%) |
Jul 27, 2009 | 12.10 | 12.12 | 11.71 | 11.86 | 2,096,273 | -0.18(-1.51%) |
Jul 24, 2009 | 12.00 | 12.11 | 11.90 | 12.04 | 755 | +0.02(+0.16%) |
Jul 23, 2009 | 11.61 | 12.05 | 11.59 | 12.02 | 1,689,403 | +0.36(+3.11%) |
Jul 22, 2009 | 11.29 | 11.77 | 11.29 | 11.66 | 2,195,826 | +0.26(+2.25%) |
Jul 21, 2009 | 11.55 | 11.65 | 11.18 | 11.40 | 2,728,571 | -0.04(-0.33%) |
Jul 20, 2009 | 11.24 | 11.46 | 11.20 | 11.44 | 975,972 | +0.36(+3.21%) |
Jul 17, 2009 | 11.12 | 11.17 | 10.92 | 11.08 | 1,610,875 | +0.01(+0.11%) |
Jul 16, 2009 | 10.83 | 11.14 | 10.80 | 11.07 | 1,785,349 | +0.16(+1.49%) |
Jul 15, 2009 | 10.48 | 10.97 | 10.48 | 10.91 | 2,347,542 | +0.61(+5.95%) |
Jul 14, 2009 | 9.961 | 10.36 | 9.949 | 10.29 | 1,804,876 | +0.39(+3.98%) |
Jul 13, 2009 | 9.724 | 9.899 | 9.668 | 9.899 | 2,250,939 | +0.22(+2.26%) |
Jul 10, 2009 | 9.730 | 9.774 | 9.618 | 9.680 | 1,555,770 | -0.14(-1.40%) |
Jul 09, 2009 | 9.849 | 9.955 | 9.762 | 9.818 | 2,307,749 | +0.03(+0.32%) |
Jul 08, 2009 | 10.12 | 10.17 | 9.643 | 9.787 | 5,483,830 | -0.35(-3.45%) |
Jul 07, 2009 | 10.46 | 10.53 | 10.14 | 10.14 | 3,422,298 | -0.39(-3.74%) |
Jul 06, 2009 | 10.36 | 10.53 | 10.31 | 10.53 | 1,958,923 | +0.12(+1.20%) |
Jul 02, 2009 | 10.51 | 10.63 | 10.34 | 10.41 | 1,984,241 | -0.18(-1.71%) |
Jul 01, 2009 | 10.69 | 10.88 | 10.56 | 10.59 | 1,598,139 | -0.08(-0.76%) |
Jun 30, 2009 | 10.68 | 10.90 | 10.40 | 10.67 | 1,534,427 | -0.10(-0.93%) |
Jun 29, 2009 | 10.62 | 10.78 | 10.58 | 10.77 | 1,569,057 | +0.06(+0.58%) |
Jun 26, 2009 | 10.72 | 10.76 | 10.59 | 10.71 | 1,593,451 | -0.06(-0.52%) |
Jun 25, 2009 | 10.51 | 10.78 | 10.45 | 10.76 | 2,026,951 | +0.09(+0.82%) |
Jun 24, 2009 | 10.78 | 10.86 | 10.59 | 10.67 | 2,231,401 | +0.08(+0.77%) |
Jun 23, 2009 | 10.58 | 10.78 | 10.47 | 10.59 | 2,699,776 | +0.01(+0.12%) |
Jun 22, 2009 | 11.12 | 11.20 | 10.55 | 10.58 | 2,489,467 | -0.83(-7.28%) |
Jun 19, 2009 | 11.04 | 11.55 | 11.04 | 11.41 | 1,978,729 | +0.41(+3.75%) |
Jun 18, 2009 | 10.81 | 11.13 | 10.75 | 11.00 | 2,436,186 | +0.19(+1.73%) |
Jun 17, 2009 | 10.91 | 10.97 | 10.63 | 10.81 | 2,312,361 | -0.10(-0.92%) |
Jun 16, 2009 | 10.76 | 11.18 | 10.76 | 10.91 | 3,046,911 | +0.08(+0.75%) |
Jun 15, 2009 | 10.81 | 10.89 | 10.61 | 10.83 | 3,615,959 | -0.13(-1.20%) |
Jun 12, 2009 | 10.81 | 11.01 | 10.73 | 10.96 | 2,041,268 | +0.09(+0.86%) |
Jun 11, 2009 | 10.96 | 11.04 | 10.81 | 10.87 | 3,119,577 | +0.02(+0.17%) |
Jun 10, 2009 | 11.18 | 11.29 | 10.67 | 10.85 | 3,848,605 | -0.31(-2.80%) |
Jun 09, 2009 | 11.26 | 11.43 | 10.96 | 11.16 | 2,775,798 | -0.03(-0.28%) |
Jun 08, 2009 | 11.18 | 11.29 | 11.02 | 11.19 | 2,876,317 | -0.21(-1.81%) |
Jun 05, 2009 | 11.47 | 11.50 | 11.21 | 11.40 | 4,611,807 | +0.05(+0.44%) |
Jun 04, 2009 | 11.37 | 11.43 | 11.14 | 11.35 | 4,534,262 | -0.07(-0.66%) |
Jun 03, 2009 | 11.64 | 11.70 | 11.30 | 11.42 | 5,933,142 | -0.28(-2.40%) |
Jun 02, 2009 | 11.09 | 11.80 | 10.97 | 11.71 | 4,323,671 | +0.61(+5.52%) |
Jun 01, 2009 | 10.84 | 11.19 | 10.58 | 11.09 | 4,487,003 | +0.10(+0.91%) |
May 29, 2009 | 11.02 | 11.16 | 10.66 | 10.99 | 4,000,649 | +0.08(+0.74%) |
May 28, 2009 | 10.79 | 11.01 | 10.59 | 10.91 | 3,248,842 | +0.13(+1.22%) |
May 27, 2009 | 11.26 | 11.31 | 10.74 | 10.78 | 3,491,151 | -0.45(-4.01%) |
May 26, 2009 | 10.79 | 11.39 | 10.78 | 11.23 | 3,040,716 | +0.34(+3.16%) |
May 22, 2009 | 10.90 | 11.00 | 10.80 | 10.89 | 2,350,902 | -0.07(-0.63%) |
May 21, 2009 | 11.13 | 11.13 | 10.72 | 10.96 | 4,112,318 | -0.43(-3.79%) |
May 20, 2009 | 11.41 | 11.67 | 11.32 | 11.39 | 3,955,750 | +0.10(+0.89%) |
May 19, 2009 | 11.03 | 11.41 | 10.96 | 11.29 | 2,660,156 | +0.33(+2.96%) |
May 18, 2009 | 10.94 | 11.00 | 10.77 | 10.96 | 2,906,672 | +0.22(+2.10%) |
May 15, 2009 | 10.87 | 11.06 | 10.61 | 10.74 | 2,654,685 | -0.25(-2.28%) |
May 14, 2009 | 10.67 | 11.06 | 10.51 | 10.99 | 2,914,756 | +0.46(+4.33%) |
May 13, 2009 | 10.82 | 10.97 | 10.49 | 10.53 | 2,815,961 | -0.59(-5.28%) |
May 12, 2009 | 11.27 | 11.35 | 10.82 | 11.12 | 4,386,202 | -0.18(-1.55%) |
May 11, 2009 | 11.34 | 11.42 | 10.98 | 11.29 | 3,380,095 | -0.22(-1.90%) |
May 08, 2009 | 10.90 | 11.57 | 10.80 | 11.51 | 4,206,480 | +0.79(+7.34%) |
May 07, 2009 | 10.36 | 11.06 | 10.36 | 10.72 | 5,149,425 | +0.44(+4.32%) |
May 06, 2009 | 9.812 | 10.39 | 9.812 | 10.28 | 4,441,644 | +0.53(+5.45%) |
May 05, 2009 | 9.718 | 9.830 | 9.468 | 9.749 | 5,509,151 | +0.05(+0.52%) |
May 04, 2009 | 9.574 | 9.730 | 9.424 | 9.699 | 3,204,144 | +0.28(+2.99%) |