Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.89 | 11.02 | 10.74 | 10.76 | 1,309,640 | -0.18(-1.62%) |
Jul 30, 2009 | 11.02 | 11.30 | 10.88 | 10.94 | 1,560,665 | -0.01(-0.07%) |
Jul 29, 2009 | 10.78 | 11.12 | 10.15 | 10.95 | 3,898,333 | +0.03(+0.28%) |
Jul 28, 2009 | 11.75 | 11.86 | 10.89 | 10.92 | 2,717,689 | -0.32(-2.88%) |
Jul 27, 2009 | 11.34 | 11.39 | 11.15 | 11.24 | 733,080 | -0.01(-0.07%) |
Jul 24, 2009 | 11.09 | 11.35 | 11.05 | 11.25 | 363 | -0.03(-0.27%) |
Jul 23, 2009 | 11.12 | 11.62 | 10.89 | 11.28 | 2,685,123 | +0.11(+0.97%) |
Jul 22, 2009 | 10.66 | 11.32 | 10.47 | 11.17 | 3,027,882 | +0.45(+4.24%) |
Jul 21, 2009 | 10.29 | 10.73 | 10.25 | 10.72 | 2,218,374 | +0.46(+4.51%) |
Jul 20, 2009 | 9.799 | 10.25 | 9.729 | 10.25 | 2,046,868 | +0.49(+5.05%) |
Jul 17, 2009 | 9.622 | 9.907 | 9.568 | 9.760 | 1,443,508 | +0.08(+0.88%) |
Jul 16, 2009 | 9.283 | 9.768 | 9.206 | 9.676 | 2,119,904 | +0.29(+3.04%) |
Jul 15, 2009 | 9.190 | 9.475 | 9.052 | 9.390 | 2,074,823 | +0.49(+5.45%) |
Jul 14, 2009 | 8.913 | 9.005 | 8.689 | 8.905 | 974,452 | +0.01(+0.09%) |
Jul 13, 2009 | 8.774 | 8.928 | 8.713 | 8.897 | 2,510,806 | +0.43(+5.10%) |
Jul 10, 2009 | 8.297 | 8.559 | 8.243 | 8.466 | 1,189,780 | +0.03(+0.37%) |
Jul 09, 2009 | 8.589 | 8.589 | 8.258 | 8.435 | 1,377,825 | +0.08(+1.01%) |
Jul 08, 2009 | 8.628 | 8.859 | 8.196 | 8.351 | 2,689,753 | -0.24(-2.78%) |
Jul 07, 2009 | 9.129 | 9.152 | 8.428 | 8.589 | 4,803,173 | -0.56(-6.14%) |
Jul 06, 2009 | 9.098 | 9.229 | 8.859 | 9.152 | 2,220,948 | -0.13(-1.41%) |
Jul 02, 2009 | 9.514 | 9.575 | 9.198 | 9.283 | 1,210,274 | -0.47(-4.82%) |
Jul 01, 2009 | 9.606 | 9.776 | 9.444 | 9.753 | 2,204,540 | +0.22(+2.26%) |
Jun 30, 2009 | 9.506 | 9.583 | 9.290 | 9.537 | 2,723,516 | +0.07(+0.73%) |
Jun 29, 2009 | 9.213 | 9.676 | 9.059 | 9.468 | 1,985,653 | +0.28(+3.02%) |
Jun 26, 2009 | 9.236 | 9.429 | 9.013 | 9.190 | 4,045,548 | -0.08(-0.91%) |
Jun 25, 2009 | 9.159 | 9.398 | 9.067 | 9.275 | 2,975,210 | +0.31(+3.44%) |
Jun 24, 2009 | 8.582 | 8.998 | 8.574 | 8.967 | 3,756,680 | +0.46(+5.43%) |
Jun 23, 2009 | 8.543 | 8.844 | 7.919 | 8.505 | 3,113,618 | +0.08(+1.01%) |
Jun 22, 2009 | 8.689 | 8.774 | 8.227 | 8.420 | 5,375,021 | -0.44(-4.96%) |
Jun 19, 2009 | 8.743 | 8.986 | 8.589 | 8.859 | 27,620,956 | +0.32(+3.70%) |
Jun 18, 2009 | 9.529 | 9.706 | 8.520 | 8.543 | 8,637,112 | -1.31(-13.29%) |
Jun 17, 2009 | 9.552 | 10.23 | 9.475 | 9.853 | 2,834,011 | +0.28(+2.90%) |
Jun 16, 2009 | 9.668 | 9.984 | 9.437 | 9.575 | 4,027,748 | -1.33(-12.16%) |
Jun 15, 2009 | 11.22 | 11.25 | 10.76 | 10.90 | 1,106,455 | -0.57(-4.97%) |
Jun 12, 2009 | 11.47 | 11.52 | 11.11 | 11.47 | 720,147 | -0.15(-1.33%) |
Jun 11, 2009 | 11.58 | 12.15 | 11.28 | 11.62 | 1,026,154 | -0.18(-1.50%) |
Jun 10, 2009 | 12.18 | 12.38 | 11.72 | 11.80 | 972,288 | -0.23(-1.92%) |
Jun 09, 2009 | 11.86 | 12.22 | 11.66 | 12.03 | 580,947 | +0.18(+1.49%) |
Jun 08, 2009 | 11.81 | 12.02 | 11.54 | 11.86 | 807,533 | -0.15(-1.22%) |
Jun 05, 2009 | 12.13 | 12.18 | 11.75 | 12.00 | 1,049,423 | +0.08(+0.71%) |
Jun 04, 2009 | 11.19 | 12.08 | 11.09 | 11.92 | 1,532,518 | +0.84(+7.58%) |
Jun 03, 2009 | 10.76 | 11.09 | 10.62 | 11.08 | 1,016,071 | +0.13(+1.20%) |
Jun 02, 2009 | 11.29 | 11.29 | 10.86 | 10.95 | 1,590,793 | -0.30(-2.67%) |
Jun 01, 2009 | 10.44 | 11.35 | 10.31 | 11.25 | 1,837,764 | +1.15(+11.37%) |
May 29, 2009 | 10.12 | 10.18 | 9.860 | 10.10 | 1,960,119 | +0.03(+0.31%) |
May 28, 2009 | 10.04 | 10.31 | 9.167 | 10.07 | 1,210,723 | +0.13(+1.32%) |
May 27, 2009 | 10.74 | 10.82 | 9.884 | 9.937 | 1,853,010 | -0.89(-8.18%) |
May 26, 2009 | 9.676 | 10.84 | 9.676 | 10.82 | 1,407,596 | +1.02(+10.37%) |
May 22, 2009 | 9.783 | 10.01 | 9.460 | 9.806 | 766,887 | +0.09(+0.95%) |
May 21, 2009 | 10.25 | 10.32 | 9.121 | 9.714 | 2,083,762 | -0.79(-7.48%) |
May 20, 2009 | 10.76 | 11.21 | 10.36 | 10.50 | 1,572,823 | -0.22(-2.08%) |
May 19, 2009 | 10.99 | 11.44 | 10.65 | 10.72 | 1,636,142 | -0.39(-3.53%) |
May 18, 2009 | 9.891 | 11.22 | 9.783 | 11.12 | 1,206,522 | +1.19(+11.95%) |
May 15, 2009 | 10.48 | 10.78 | 9.845 | 9.930 | 1,219,489 | -0.60(-5.71%) |
May 14, 2009 | 9.791 | 10.71 | 9.691 | 10.53 | 1,499,049 | +0.83(+8.58%) |
May 13, 2009 | 10.36 | 10.38 | 9.676 | 9.699 | 1,647,943 | -1.06(-9.81%) |
May 12, 2009 | 10.75 | 11.20 | 10.43 | 10.75 | 1,785,643 | +0.22(+2.12%) |
May 11, 2009 | 10.41 | 10.95 | 9.629 | 10.53 | 1,722,684 | -0.04(-0.36%) |
May 08, 2009 | 9.575 | 11.02 | 9.260 | 10.57 | 3,208,390 | +2.05(+24.11%) |
May 07, 2009 | 9.229 | 9.229 | 8.428 | 8.516 | 1,266,830 | -0.53(-5.83%) |
May 06, 2009 | 8.713 | 9.090 | 8.127 | 9.044 | 1,153,460 | +0.51(+5.96%) |
May 05, 2009 | 8.528 | 8.666 | 8.235 | 8.535 | 1,162,095 | -0.05(-0.63%) |
May 04, 2009 | 8.428 | 8.620 | 8.320 | 8.589 | 1,194,124 | +0.74(+9.42%) |