Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.33 | 12.74 | 12.33 | 12.58 | 7,342,549 | +0.16(+1.28%) |
Jul 30, 2009 | 12.41 | 12.59 | 12.29 | 12.42 | 6,821,458 | +0.14(+1.15%) |
Jul 29, 2009 | 12.19 | 12.39 | 12.02 | 12.28 | 7,647,404 | +0.05(+0.43%) |
Jul 28, 2009 | 12.22 | 12.35 | 12.05 | 12.23 | 9,125,343 | +0.04(+0.29%) |
Jul 27, 2009 | 11.81 | 12.29 | 11.74 | 12.19 | 20,853,470 | +0.26(+2.14%) |
Jul 24, 2009 | 11.78 | 12.01 | 11.59 | 11.94 | 8,741,783 | +0.04(+0.37%) |
Jul 23, 2009 | 11.42 | 12.09 | 11.36 | 11.89 | 13,818,612 | +0.55(+4.81%) |
Jul 22, 2009 | 11.17 | 11.51 | 11.06 | 11.35 | 6,398,505 | +0.13(+1.18%) |
Jul 21, 2009 | 11.42 | 11.45 | 11.01 | 11.21 | 6,394,260 | -0.03(-0.23%) |
Jul 20, 2009 | 11.06 | 11.32 | 11.02 | 11.24 | 6,145,409 | +0.27(+2.49%) |
Jul 17, 2009 | 11.00 | 11.13 | 10.92 | 10.97 | 5,042,194 | +0.13(+1.22%) |
Jul 16, 2009 | 10.48 | 10.91 | 10.43 | 10.84 | 5,832,015 | +0.36(+3.45%) |
Jul 15, 2009 | 10.16 | 10.50 | 10.15 | 10.48 | 4,340,541 | +0.45(+4.48%) |
Jul 14, 2009 | 9.771 | 10.05 | 9.718 | 10.03 | 3,860,093 | +0.26(+2.70%) |
Jul 13, 2009 | 9.560 | 9.797 | 9.551 | 9.762 | 3,912,533 | +0.14(+1.46%) |
Jul 10, 2009 | 9.551 | 9.692 | 9.445 | 9.621 | 2,786,413 | -0.02(-0.18%) |
Jul 09, 2009 | 9.489 | 9.727 | 9.401 | 9.639 | 11,318,744 | +0.19(+2.05%) |
Jul 08, 2009 | 9.586 | 9.612 | 9.269 | 9.445 | 4,065,278 | -0.11(-1.20%) |
Jul 07, 2009 | 9.736 | 9.780 | 9.507 | 9.560 | 4,458,703 | -0.27(-2.78%) |
Jul 06, 2009 | 9.868 | 10.000 | 9.657 | 9.832 | 2,584,154 | -0.17(-1.67%) |
Jul 02, 2009 | 10.21 | 10.22 | 9.956 | 10.000 | 4,809,825 | -0.36(-3.48%) |
Jul 01, 2009 | 10.38 | 10.52 | 10.33 | 10.36 | 3,480,808 | +0.02(+0.17%) |
Jun 30, 2009 | 10.59 | 10.63 | 10.33 | 10.34 | 5,941,836 | -0.15(-1.43%) |
Jun 29, 2009 | 10.39 | 10.56 | 10.21 | 10.49 | 4,819,646 | +0.14(+1.36%) |
Jun 26, 2009 | 10.46 | 10.55 | 10.28 | 10.35 | 6,953,866 | -0.13(-1.26%) |
Jun 25, 2009 | 10.32 | 10.51 | 10.29 | 10.48 | 11,204,445 | +0.51(+5.12%) |
Jun 24, 2009 | 10.04 | 10.26 | 9.894 | 9.973 | 11,868,091 | +0.05(+0.53%) |
Jun 23, 2009 | 9.912 | 10.06 | 9.727 | 9.921 | 15,492,122 | +0.05(+0.54%) |
Jun 22, 2009 | 9.991 | 10.08 | 9.832 | 9.868 | 5,319,515 | -0.33(-3.20%) |
Jun 19, 2009 | 10.10 | 10.21 | 9.956 | 10.19 | 7,764,383 | +0.13(+1.31%) |
Jun 18, 2009 | 10.27 | 10.30 | 10.01 | 10.06 | 9,574,606 | -0.18(-1.80%) |
Jun 17, 2009 | 10.13 | 10.44 | 9.912 | 10.25 | 10,090,384 | +0.05(+0.52%) |
Jun 16, 2009 | 10.49 | 10.59 | 10.10 | 10.19 | 8,928,125 | -0.18(-1.70%) |
Jun 15, 2009 | 10.45 | 10.48 | 10.23 | 10.37 | 6,419,236 | -0.32(-2.97%) |
Jun 12, 2009 | 10.64 | 10.69 | 10.43 | 10.69 | 4,770,708 | +0.00(+0.00%) |
Jun 11, 2009 | 10.99 | 10.99 | 10.64 | 10.69 | 13,247,470 | -0.29(-2.65%) |
Jun 10, 2009 | 11.18 | 11.28 | 10.74 | 10.98 | 10,843,945 | -0.12(-1.11%) |
Jun 09, 2009 | 10.92 | 11.21 | 10.89 | 11.10 | 7,874,086 | +0.19(+1.73%) |
Jun 08, 2009 | 10.83 | 11.02 | 10.77 | 10.91 | 7,489,404 | +0.11(+1.02%) |
Jun 05, 2009 | 11.06 | 11.09 | 10.64 | 10.80 | 7,781,606 | -0.07(-0.65%) |
Jun 04, 2009 | 10.95 | 10.95 | 10.66 | 10.87 | 5,139,917 | +0.04(+0.32%) |
Jun 03, 2009 | 10.88 | 11.17 | 10.77 | 10.84 | 6,613,624 | -0.36(-3.22%) |
Jun 02, 2009 | 10.88 | 11.33 | 10.83 | 11.20 | 13,793,600 | +0.34(+3.16%) |
Jun 01, 2009 | 10.84 | 11.14 | 10.69 | 10.85 | 11,788,060 | +0.22(+2.07%) |
May 29, 2009 | 10.46 | 10.77 | 10.38 | 10.63 | 11,379,237 | +0.29(+2.81%) |
May 28, 2009 | 10.70 | 10.75 | 10.04 | 10.34 | 18,407,472 | -0.26(-2.41%) |
May 27, 2009 | 10.92 | 11.22 | 10.56 | 10.60 | 16,820,350 | -0.26(-2.43%) |
May 26, 2009 | 10.67 | 11.01 | 10.38 | 10.86 | 7,006,585 | +0.33(+3.18%) |
May 22, 2009 | 10.50 | 10.60 | 10.23 | 10.53 | 6,573,328 | -0.03(-0.25%) |
May 21, 2009 | 10.70 | 10.78 | 10.38 | 10.55 | 5,733,578 | -0.21(-1.96%) |
May 20, 2009 | 11.27 | 11.51 | 10.77 | 10.77 | 10,025,191 | -0.42(-3.78%) |
May 19, 2009 | 11.27 | 11.36 | 11.00 | 11.19 | 12,368,011 | -0.08(-0.70%) |
May 18, 2009 | 10.84 | 11.32 | 10.84 | 11.27 | 11,135,842 | +0.62(+5.87%) |
May 15, 2009 | 10.62 | 11.01 | 10.54 | 10.64 | 6,731,250 | +0.02(+0.17%) |
May 14, 2009 | 10.54 | 10.99 | 10.34 | 10.62 | 6,814,288 | +0.14(+1.34%) |
May 13, 2009 | 10.83 | 10.91 | 10.48 | 10.48 | 8,336,473 | -0.61(-5.48%) |
May 12, 2009 | 11.59 | 11.59 | 10.85 | 11.09 | 8,418,039 | -0.30(-2.63%) |
May 11, 2009 | 11.52 | 11.64 | 11.27 | 11.39 | 8,942,388 | -0.47(-3.94%) |
May 08, 2009 | 11.61 | 11.86 | 11.16 | 11.86 | 13,960,582 | +0.52(+4.58%) |
May 07, 2009 | 12.05 | 12.14 | 11.24 | 11.34 | 23,847,776 | -0.71(-5.92%) |
May 06, 2009 | 12.56 | 12.57 | 11.66 | 12.05 | 20,070,996 | -0.37(-2.98%) |
May 05, 2009 | 12.36 | 12.57 | 12.11 | 12.42 | 9,174,416 | +0.02(+0.14%) |
May 04, 2009 | 12.35 | 12.42 | 12.29 | 12.40 | 13,897,215 | +0.78(+6.74%) |