Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.69 | 12.14 | 11.67 | 11.90 | 25,939,966 | +0.12(+0.98%) |
Jul 30, 2009 | 11.54 | 11.88 | 11.47 | 11.78 | 23,868,000 | +0.36(+3.16%) |
Jul 29, 2009 | 11.03 | 11.45 | 11.00 | 11.42 | 25,245,714 | +0.31(+2.76%) |
Jul 28, 2009 | 10.92 | 11.12 | 10.80 | 11.11 | 12,558,996 | +0.13(+1.19%) |
Jul 27, 2009 | 10.92 | 11.01 | 10.88 | 10.98 | 7,467,506 | +0.03(+0.23%) |
Jul 24, 2009 | 10.74 | 11.01 | 10.63 | 10.96 | 6,036 | +0.22(+2.01%) |
Jul 23, 2009 | 10.82 | 10.94 | 10.71 | 10.74 | 25,625,062 | -0.08(-0.76%) |
Jul 22, 2009 | 10.92 | 11.01 | 10.80 | 10.82 | 17,019,246 | -0.11(-1.04%) |
Jul 21, 2009 | 11.22 | 11.23 | 10.86 | 10.94 | 13,098,923 | -0.16(-1.44%) |
Jul 20, 2009 | 11.05 | 11.18 | 10.94 | 11.10 | 12,669,444 | +0.08(+0.74%) |
Jul 17, 2009 | 11.17 | 11.17 | 10.92 | 11.02 | 15,591,866 | -0.16(-1.41%) |
Jul 16, 2009 | 11.09 | 11.23 | 10.92 | 11.17 | 15,895,059 | +0.05(+0.49%) |
Jul 15, 2009 | 11.00 | 11.13 | 10.78 | 11.12 | 18,499,442 | +0.22(+1.98%) |
Jul 14, 2009 | 10.82 | 10.98 | 10.76 | 10.90 | 9,541,486 | +0.08(+0.70%) |
Jul 13, 2009 | 10.78 | 10.90 | 10.77 | 10.83 | 14,839,159 | +0.05(+0.47%) |
Jul 10, 2009 | 10.64 | 10.88 | 10.63 | 10.78 | 11,229,745 | +0.05(+0.47%) |
Jul 09, 2009 | 10.89 | 10.89 | 10.67 | 10.73 | 10,158,540 | -0.09(-0.87%) |
Jul 08, 2009 | 10.71 | 10.86 | 10.66 | 10.82 | 12,393,071 | +0.06(+0.59%) |
Jul 07, 2009 | 10.86 | 10.89 | 10.69 | 10.76 | 14,501,982 | -0.15(-1.35%) |
Jul 06, 2009 | 10.66 | 10.99 | 10.66 | 10.90 | 17,707,180 | +0.18(+1.67%) |
Jul 02, 2009 | 10.88 | 10.89 | 10.73 | 10.73 | 18,238,106 | -0.29(-2.59%) |
Jul 01, 2009 | 10.95 | 11.13 | 10.79 | 11.01 | 14,715,482 | +0.13(+1.24%) |
Jun 30, 2009 | 10.89 | 11.02 | 10.77 | 10.88 | 13,924,544 | +0.01(+0.06%) |
Jun 29, 2009 | 10.75 | 10.96 | 10.67 | 10.87 | 16,447,520 | +0.19(+1.79%) |
Jun 26, 2009 | 10.66 | 10.79 | 10.61 | 10.68 | 25,429,062 | -0.09(-0.86%) |
Jun 25, 2009 | 10.63 | 10.81 | 10.54 | 10.77 | 70,933,976 | -0.37(-3.28%) |
Jun 24, 2009 | 11.33 | 11.42 | 11.08 | 11.14 | 23,740,048 | -0.11(-0.97%) |
Jun 23, 2009 | 11.60 | 11.61 | 11.21 | 11.25 | 19,128,852 | -0.36(-3.11%) |
Jun 22, 2009 | 11.81 | 11.81 | 11.58 | 11.61 | 14,638,022 | -0.30(-2.54%) |
Jun 19, 2009 | 11.94 | 12.18 | 11.88 | 11.91 | 18,271,780 | +0.08(+0.71%) |
Jun 18, 2009 | 11.60 | 12.06 | 11.49 | 11.83 | 21,064,260 | +0.35(+3.06%) |
Jun 17, 2009 | 11.59 | 11.67 | 11.43 | 11.48 | 16,143,018 | -0.15(-1.26%) |
Jun 16, 2009 | 11.75 | 11.92 | 11.58 | 11.62 | 11,631,795 | -0.13(-1.10%) |
Jun 15, 2009 | 11.85 | 11.86 | 11.64 | 11.75 | 15,367,195 | -0.14(-1.17%) |
Jun 12, 2009 | 11.85 | 11.97 | 11.69 | 11.89 | 18,430,402 | -0.00(-0.02%) |
Jun 11, 2009 | 12.01 | 12.16 | 11.88 | 11.89 | 18,389,346 | -0.09(-0.75%) |
Jun 10, 2009 | 12.37 | 12.41 | 11.82 | 11.98 | 28,371,840 | -0.34(-2.75%) |
Jun 09, 2009 | 12.18 | 12.38 | 12.11 | 12.32 | 11,554,930 | +0.14(+1.14%) |
Jun 08, 2009 | 12.14 | 12.31 | 12.04 | 12.18 | 12,714,124 | -0.06(-0.50%) |
Jun 05, 2009 | 12.31 | 12.42 | 12.17 | 12.24 | 19,578,600 | +0.16(+1.30%) |
Jun 04, 2009 | 12.21 | 12.21 | 11.90 | 12.09 | 15,587,663 | -0.13(-1.08%) |
Jun 03, 2009 | 12.06 | 12.23 | 11.93 | 12.22 | 16,683,169 | +0.07(+0.59%) |
Jun 02, 2009 | 12.39 | 12.46 | 12.13 | 12.15 | 22,543,322 | -0.30(-2.41%) |
Jun 01, 2009 | 12.15 | 12.59 | 12.09 | 12.45 | 20,962,852 | +0.46(+3.87%) |
May 29, 2009 | 11.61 | 12.00 | 11.49 | 11.98 | 19,718,410 | +0.41(+3.52%) |
May 28, 2009 | 11.44 | 11.63 | 11.26 | 11.58 | 17,899,548 | +0.15(+1.29%) |
May 27, 2009 | 11.38 | 11.61 | 11.31 | 11.43 | 18,002,490 | +0.05(+0.44%) |
May 26, 2009 | 10.92 | 11.46 | 10.92 | 11.38 | 19,959,076 | +0.37(+3.36%) |
May 22, 2009 | 10.79 | 11.11 | 10.75 | 11.01 | 17,659,968 | +0.22(+2.06%) |
May 21, 2009 | 10.58 | 10.80 | 10.52 | 10.79 | 18,256,990 | +0.14(+1.30%) |
May 20, 2009 | 10.99 | 11.04 | 10.62 | 10.65 | 17,688,286 | -0.28(-2.59%) |
May 19, 2009 | 10.82 | 11.05 | 10.61 | 10.93 | 17,405,568 | +0.18(+1.64%) |
May 18, 2009 | 10.53 | 10.77 | 10.50 | 10.76 | 12,917,670 | +0.30(+2.91%) |
May 15, 2009 | 10.52 | 10.84 | 10.43 | 10.45 | 17,512,098 | -0.25(-2.36%) |
May 14, 2009 | 10.38 | 10.79 | 10.38 | 10.70 | 19,872,088 | +0.30(+2.89%) |
May 13, 2009 | 10.59 | 10.59 | 10.24 | 10.40 | 21,776,454 | -0.31(-2.86%) |
May 12, 2009 | 11.03 | 11.10 | 10.55 | 10.71 | 28,889,270 | -0.45(-4.07%) |
May 11, 2009 | 11.26 | 11.30 | 11.09 | 11.16 | 17,917,342 | -0.27(-2.35%) |
May 08, 2009 | 11.29 | 11.52 | 10.92 | 11.43 | 13,533,271 | +0.28(+2.52%) |
May 07, 2009 | 11.62 | 11.69 | 11.01 | 11.15 | 22,069,002 | -0.32(-2.80%) |
May 06, 2009 | 11.65 | 11.72 | 11.39 | 11.47 | 17,619,072 | -0.08(-0.71%) |
May 05, 2009 | 11.43 | 11.59 | 11.42 | 11.55 | 15,765,884 | -0.06(-0.49%) |
May 04, 2009 | 11.54 | 11.61 | 11.48 | 11.61 | 17,315,442 | +0.49(+4.44%) |