Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.51 | 12.86 | 12.43 | 12.75 | 13,606,457 | +0.20(+1.61%) |
Jul 30, 2009 | 12.11 | 12.72 | 11.98 | 12.55 | 17,425,110 | +0.93(+8.00%) |
Jul 29, 2009 | 11.69 | 11.74 | 11.48 | 11.62 | 7,805,688 | -0.18(-1.49%) |
Jul 28, 2009 | 11.44 | 11.88 | 11.37 | 11.79 | 8,144,558 | +0.37(+3.21%) |
Jul 27, 2009 | 11.28 | 11.56 | 11.18 | 11.43 | 8,120,140 | +0.15(+1.32%) |
Jul 24, 2009 | 11.26 | 11.39 | 11.08 | 11.28 | 7,917,012 | -0.15(-1.35%) |
Jul 23, 2009 | 11.10 | 11.56 | 10.94 | 11.43 | 10,308,631 | +0.43(+3.91%) |
Jul 22, 2009 | 10.78 | 11.23 | 10.78 | 11.00 | 5,803,366 | +0.04(+0.39%) |
Jul 21, 2009 | 11.24 | 11.24 | 10.73 | 10.96 | 7,740,116 | -0.14(-1.24%) |
Jul 20, 2009 | 10.79 | 11.13 | 10.73 | 11.10 | 8,013,622 | +0.46(+4.29%) |
Jul 17, 2009 | 11.10 | 11.10 | 10.57 | 10.64 | 8,900,344 | -0.47(-4.25%) |
Jul 16, 2009 | 10.93 | 11.21 | 10.71 | 11.11 | 7,003,990 | +0.08(+0.77%) |
Jul 15, 2009 | 10.86 | 11.17 | 10.70 | 11.03 | 10,547,677 | +0.28(+2.57%) |
Jul 14, 2009 | 10.72 | 10.88 | 10.42 | 10.75 | 7,312,112 | -0.02(-0.15%) |
Jul 13, 2009 | 10.33 | 10.80 | 10.32 | 10.77 | 12,100,899 | +0.54(+5.24%) |
Jul 10, 2009 | 10.30 | 10.45 | 9.988 | 10.23 | 6,569,406 | -0.15(-1.48%) |
Jul 09, 2009 | 10.76 | 10.84 | 10.35 | 10.39 | 8,662,188 | -0.26(-2.44%) |
Jul 08, 2009 | 10.97 | 10.97 | 10.37 | 10.65 | 13,593,279 | -0.21(-1.91%) |
Jul 07, 2009 | 11.38 | 11.39 | 10.80 | 10.85 | 12,394,374 | -0.61(-5.29%) |
Jul 06, 2009 | 11.21 | 11.49 | 11.09 | 11.46 | 12,784,567 | +0.30(+2.71%) |
Jul 02, 2009 | 11.71 | 11.73 | 11.11 | 11.16 | 11,214,706 | -0.71(-5.96%) |
Jul 01, 2009 | 11.87 | 11.96 | 11.79 | 11.86 | 6,533,512 | +0.05(+0.45%) |
Jun 30, 2009 | 11.77 | 11.95 | 11.67 | 11.81 | 6,807,411 | +0.05(+0.41%) |
Jun 29, 2009 | 11.85 | 11.91 | 11.62 | 11.76 | 7,063,657 | -0.07(-0.58%) |
Jun 26, 2009 | 11.72 | 11.92 | 11.52 | 11.83 | 5,851,903 | +0.05(+0.45%) |
Jun 25, 2009 | 11.42 | 11.84 | 11.40 | 11.78 | 7,287,131 | +0.12(+1.05%) |
Jun 24, 2009 | 11.52 | 11.78 | 11.51 | 11.66 | 6,748,343 | +0.15(+1.34%) |
Jun 23, 2009 | 11.54 | 11.72 | 11.33 | 11.50 | 8,061,630 | +0.09(+0.79%) |
Jun 22, 2009 | 11.75 | 11.85 | 11.34 | 11.41 | 12,147,802 | -0.48(-4.06%) |
Jun 19, 2009 | 12.24 | 12.24 | 11.72 | 11.90 | 9,217,898 | -0.06(-0.53%) |
Jun 18, 2009 | 11.73 | 12.07 | 11.54 | 11.96 | 8,492,668 | +0.32(+2.74%) |
Jun 17, 2009 | 11.86 | 12.04 | 11.60 | 11.64 | 9,829,339 | -0.22(-1.88%) |
Jun 16, 2009 | 12.19 | 12.31 | 11.71 | 11.86 | 7,653,656 | -0.21(-1.72%) |
Jun 15, 2009 | 12.47 | 12.49 | 11.94 | 12.07 | 11,884,526 | -0.63(-4.98%) |
Jun 12, 2009 | 12.25 | 12.71 | 12.16 | 12.70 | 9,138,703 | +0.45(+3.69%) |
Jun 11, 2009 | 12.68 | 12.79 | 12.20 | 12.25 | 9,984,958 | -0.56(-4.39%) |
Jun 10, 2009 | 13.46 | 13.46 | 12.45 | 12.81 | 13,965,990 | -0.46(-3.44%) |
Jun 09, 2009 | 13.19 | 13.36 | 12.97 | 13.27 | 8,770,857 | +0.13(+0.97%) |
Jun 08, 2009 | 13.12 | 13.30 | 12.93 | 13.14 | 9,162,329 | +0.05(+0.41%) |
Jun 05, 2009 | 13.45 | 13.54 | 12.98 | 13.09 | 11,517,682 | -0.19(-1.40%) |
Jun 04, 2009 | 12.81 | 13.48 | 12.81 | 13.28 | 11,098,136 | +0.20(+1.54%) |
Jun 03, 2009 | 12.84 | 13.12 | 12.72 | 13.07 | 8,707,177 | +0.19(+1.48%) |
Jun 02, 2009 | 13.40 | 13.51 | 12.84 | 12.88 | 12,269,259 | -0.53(-3.96%) |
Jun 01, 2009 | 13.05 | 13.94 | 12.96 | 13.41 | 15,919,940 | +0.48(+3.74%) |
May 29, 2009 | 12.48 | 12.93 | 12.24 | 12.93 | 11,223,223 | +0.48(+3.84%) |
May 28, 2009 | 12.20 | 12.50 | 11.88 | 12.45 | 11,350,643 | +0.49(+4.13%) |
May 27, 2009 | 12.50 | 12.61 | 11.90 | 11.96 | 14,477,964 | -0.61(-4.82%) |
May 26, 2009 | 11.81 | 12.64 | 11.69 | 12.56 | 15,810,765 | +0.67(+5.67%) |
May 22, 2009 | 12.39 | 12.44 | 11.87 | 11.89 | 7,826,605 | -0.36(-2.91%) |
May 21, 2009 | 12.13 | 12.42 | 11.90 | 12.25 | 9,756,411 | +0.04(+0.35%) |
May 20, 2009 | 12.63 | 12.93 | 12.17 | 12.20 | 10,959,021 | -0.22(-1.75%) |
May 19, 2009 | 12.74 | 12.83 | 12.30 | 12.42 | 12,069,475 | -0.53(-4.10%) |
May 18, 2009 | 12.01 | 13.02 | 11.91 | 12.95 | 17,369,800 | +1.24(+10.62%) |
May 15, 2009 | 11.99 | 12.16 | 11.53 | 11.71 | 13,799,390 | -0.37(-3.08%) |
May 14, 2009 | 11.45 | 12.19 | 11.30 | 12.08 | 14,227,516 | +0.78(+6.86%) |
May 13, 2009 | 11.77 | 11.78 | 11.17 | 11.31 | 15,206,815 | -0.73(-6.05%) |
May 12, 2009 | 12.25 | 12.40 | 11.56 | 12.03 | 11,071,218 | -0.07(-0.61%) |
May 11, 2009 | 12.49 | 12.66 | 12.07 | 12.11 | 13,743,267 | -0.78(-6.06%) |
May 08, 2009 | 11.81 | 12.91 | 11.56 | 12.89 | 17,787,856 | +1.54(+13.55%) |
May 07, 2009 | 12.60 | 12.69 | 11.24 | 11.35 | 21,448,868 | -1.20(-9.58%) |
May 06, 2009 | 12.49 | 12.64 | 11.90 | 12.55 | 14,941,574 | +0.34(+2.78%) |
May 05, 2009 | 12.50 | 12.55 | 11.91 | 12.21 | 14,141,968 | -0.41(-3.24%) |
May 04, 2009 | 11.92 | 12.64 | 11.92 | 12.62 | 15,413,159 | +1.22(+10.67%) |