Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.53 | 11.76 | 11.33 | 11.42 | 14,418,255 | -0.21(-1.84%) |
Jul 30, 2009 | 11.97 | 11.98 | 11.55 | 11.63 | 25,745,936 | -0.14(-1.16%) |
Jul 29, 2009 | 11.92 | 11.97 | 11.65 | 11.77 | 11,460,703 | -0.31(-2.55%) |
Jul 28, 2009 | 11.70 | 12.11 | 11.68 | 12.08 | 12,514,087 | +0.34(+2.92%) |
Jul 27, 2009 | 11.67 | 11.80 | 11.48 | 11.73 | 8,902,917 | +0.11(+0.96%) |
Jul 24, 2009 | 11.68 | 11.82 | 11.43 | 11.62 | 14,490,106 | -0.34(-2.86%) |
Jul 23, 2009 | 11.99 | 12.04 | 11.80 | 11.97 | 14,304,780 | +0.00(+0.00%) |
Jul 22, 2009 | 11.63 | 12.05 | 11.55 | 11.97 | 16,681,400 | +0.32(+2.72%) |
Jul 21, 2009 | 11.50 | 11.68 | 11.12 | 11.65 | 19,578,038 | +0.15(+1.26%) |
Jul 20, 2009 | 11.43 | 11.54 | 11.13 | 11.50 | 9,765,217 | +0.23(+2.05%) |
Jul 17, 2009 | 11.25 | 11.28 | 10.97 | 11.27 | 8,436,960 | +0.05(+0.46%) |
Jul 16, 2009 | 10.86 | 11.38 | 10.80 | 11.22 | 20,709,712 | +0.32(+2.90%) |
Jul 15, 2009 | 10.90 | 11.04 | 10.78 | 10.90 | 19,352,652 | +0.44(+4.17%) |
Jul 14, 2009 | 10.16 | 10.56 | 10.10 | 10.47 | 20,523,152 | +0.29(+2.86%) |
Jul 13, 2009 | 9.911 | 10.19 | 9.706 | 10.18 | 12,826,989 | +0.18(+1.80%) |
Jul 10, 2009 | 9.911 | 10.12 | 9.817 | 9.997 | 10,595,453 | +0.03(+0.34%) |
Jul 09, 2009 | 9.808 | 10.13 | 9.697 | 9.962 | 13,728,061 | +0.31(+3.19%) |
Jul 08, 2009 | 9.945 | 9.954 | 9.440 | 9.654 | 14,827,801 | -0.19(-1.91%) |
Jul 07, 2009 | 10.14 | 10.31 | 9.808 | 9.843 | 21,980,808 | +0.09(+0.88%) |
Jul 06, 2009 | 9.928 | 10.04 | 9.535 | 9.757 | 8,003,925 | -0.23(-2.31%) |
Jul 02, 2009 | 9.928 | 10.06 | 9.783 | 9.988 | 10,727,967 | -0.06(-0.60%) |
Jul 01, 2009 | 10.02 | 10.31 | 9.937 | 10.05 | 9,236,355 | +0.09(+0.86%) |
Jun 30, 2009 | 10.09 | 10.17 | 9.800 | 9.962 | 10,415,100 | -0.03(-0.26%) |
Jun 29, 2009 | 10.13 | 10.21 | 9.928 | 9.988 | 11,924,204 | -0.11(-1.10%) |
Jun 26, 2009 | 10.24 | 10.44 | 10.07 | 10.10 | 19,426,322 | -0.17(-1.67%) |
Jun 25, 2009 | 10.30 | 10.34 | 9.894 | 10.27 | 13,967,577 | +0.20(+1.95%) |
Jun 24, 2009 | 10.01 | 10.19 | 9.937 | 10.07 | 13,345,727 | +0.21(+2.17%) |
Jun 23, 2009 | 9.749 | 9.945 | 9.458 | 9.860 | 22,215,106 | +0.03(+0.35%) |
Jun 22, 2009 | 10.57 | 10.60 | 9.800 | 9.826 | 34,872,036 | -0.45(-4.41%) |
Jun 19, 2009 | 9.843 | 10.30 | 9.817 | 10.28 | 26,046,218 | +0.63(+6.57%) |
Jun 18, 2009 | 10.06 | 10.07 | 9.560 | 9.646 | 21,783,726 | -0.33(-3.34%) |
Jun 17, 2009 | 10.23 | 10.35 | 9.800 | 9.980 | 32,762,404 | -0.25(-2.43%) |
Jun 16, 2009 | 10.71 | 10.78 | 10.22 | 10.23 | 15,457,888 | -0.45(-4.17%) |
Jun 15, 2009 | 10.46 | 10.72 | 10.30 | 10.67 | 12,836,645 | +0.12(+1.14%) |
Jun 12, 2009 | 10.72 | 10.74 | 10.36 | 10.55 | 11,499,187 | -0.15(-1.44%) |
Jun 11, 2009 | 10.89 | 11.00 | 10.60 | 10.71 | 17,030,090 | -0.35(-3.17%) |
Jun 10, 2009 | 10.96 | 11.07 | 10.54 | 11.06 | 24,438,036 | +0.07(+0.62%) |
Jun 09, 2009 | 10.09 | 11.08 | 10.06 | 10.99 | 56,207,120 | +1.40(+14.54%) |
Jun 08, 2009 | 9.569 | 9.671 | 9.338 | 9.594 | 9,883,624 | -0.14(-1.41%) |
Jun 05, 2009 | 9.757 | 9.894 | 9.500 | 9.731 | 14,191,216 | +0.03(+0.26%) |
Jun 04, 2009 | 9.312 | 9.740 | 9.269 | 9.706 | 14,395,809 | +0.48(+5.19%) |
Jun 03, 2009 | 9.244 | 9.440 | 9.089 | 9.226 | 20,928,136 | -0.33(-3.41%) |
Jun 02, 2009 | 9.894 | 9.988 | 9.380 | 9.552 | 29,582,016 | -0.83(-8.00%) |
Jun 01, 2009 | 9.971 | 10.46 | 9.860 | 10.38 | 23,851,626 | +0.60(+6.12%) |
May 29, 2009 | 9.980 | 10.13 | 9.423 | 9.783 | 32,187,360 | -0.22(-2.22%) |
May 28, 2009 | 10.04 | 10.07 | 9.552 | 10.01 | 24,949,732 | +0.16(+1.65%) |
May 27, 2009 | 10.01 | 10.19 | 9.783 | 9.843 | 28,115,136 | -0.10(-1.03%) |
May 26, 2009 | 9.226 | 9.971 | 9.209 | 9.945 | 19,146,578 | +0.56(+6.02%) |
May 22, 2009 | 9.466 | 9.543 | 9.209 | 9.380 | 11,616,082 | -0.11(-1.17%) |
May 21, 2009 | 9.569 | 9.714 | 9.363 | 9.492 | 14,470,297 | -0.16(-1.68%) |
May 20, 2009 | 9.843 | 9.945 | 9.524 | 9.654 | 13,960,099 | -0.09(-0.97%) |
May 19, 2009 | 9.586 | 9.988 | 9.509 | 9.749 | 16,548,919 | +0.09(+0.98%) |
May 18, 2009 | 9.543 | 9.714 | 9.346 | 9.654 | 19,284,470 | +0.50(+5.52%) |
May 15, 2009 | 9.141 | 9.338 | 8.987 | 9.149 | 11,074,351 | +0.01(+0.09%) |
May 14, 2009 | 8.739 | 9.261 | 8.670 | 9.141 | 11,997,798 | +0.42(+4.81%) |
May 13, 2009 | 8.816 | 8.876 | 8.542 | 8.721 | 12,884,733 | -0.15(-1.64%) |
May 12, 2009 | 9.252 | 9.286 | 8.730 | 8.867 | 11,673,483 | -0.31(-3.36%) |
May 11, 2009 | 8.858 | 9.380 | 8.816 | 9.175 | 15,554,576 | +0.13(+1.42%) |
May 08, 2009 | 9.286 | 9.303 | 8.610 | 9.047 | 25,480,940 | -0.29(-3.12%) |
May 07, 2009 | 10.05 | 10.08 | 9.072 | 9.338 | 18,546,868 | -0.60(-6.03%) |
May 06, 2009 | 9.774 | 10.03 | 9.466 | 9.937 | 24,028,982 | +0.27(+2.83%) |
May 05, 2009 | 9.843 | 9.894 | 9.466 | 9.663 | 15,487,615 | -0.26(-2.59%) |
May 04, 2009 | 10.09 | 10.21 | 9.757 | 9.920 | 18,880,808 | +0.29(+3.02%) |