Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.68 | 11.79 | 11.33 | 11.76 | 21,189,520 | +0.06(+0.53%) |
Jul 30, 2009 | 11.69 | 11.85 | 11.67 | 11.69 | 21,419,952 | +0.09(+0.77%) |
Jul 29, 2009 | 11.54 | 11.65 | 11.38 | 11.60 | 14,988,445 | -0.06(-0.53%) |
Jul 28, 2009 | 11.37 | 11.71 | 11.28 | 11.67 | 17,149,522 | +0.36(+3.18%) |
Jul 27, 2009 | 11.47 | 11.60 | 11.16 | 11.31 | 31,335,046 | -0.45(-3.82%) |
Jul 24, 2009 | 11.62 | 11.79 | 11.36 | 11.76 | 28,009,936 | +0.15(+1.25%) |
Jul 23, 2009 | 11.48 | 11.74 | 11.40 | 11.61 | 26,711,652 | +0.24(+2.07%) |
Jul 22, 2009 | 11.53 | 11.62 | 11.33 | 11.38 | 27,041,830 | -0.18(-1.56%) |
Jul 21, 2009 | 11.72 | 11.75 | 11.41 | 11.56 | 23,300,346 | -0.13(-1.12%) |
Jul 20, 2009 | 11.51 | 11.76 | 11.51 | 11.69 | 17,442,716 | +0.19(+1.62%) |
Jul 17, 2009 | 11.27 | 11.53 | 11.27 | 11.50 | 19,632,468 | +0.15(+1.34%) |
Jul 16, 2009 | 11.03 | 11.40 | 10.90 | 11.35 | 17,403,302 | +0.28(+2.50%) |
Jul 15, 2009 | 10.74 | 11.11 | 10.74 | 11.07 | 18,516,808 | +0.41(+3.89%) |
Jul 14, 2009 | 10.44 | 10.73 | 10.31 | 10.66 | 17,202,384 | +0.24(+2.26%) |
Jul 13, 2009 | 10.19 | 10.42 | 10.19 | 10.42 | 16,041,567 | +0.21(+2.10%) |
Jul 10, 2009 | 10.05 | 10.32 | 9.965 | 10.21 | 19,675,968 | +0.22(+2.22%) |
Jul 09, 2009 | 9.854 | 10.07 | 9.795 | 9.985 | 26,813,672 | +0.15(+1.55%) |
Jul 08, 2009 | 9.937 | 10.08 | 9.667 | 9.833 | 27,459,298 | -0.10(-1.04%) |
Jul 07, 2009 | 10.50 | 10.55 | 9.909 | 9.937 | 22,866,558 | -0.57(-5.40%) |
Jul 06, 2009 | 10.52 | 10.75 | 10.33 | 10.50 | 21,087,554 | +0.03(+0.33%) |
Jul 02, 2009 | 10.61 | 10.72 | 10.39 | 10.47 | 22,437,344 | -0.30(-2.82%) |
Jul 01, 2009 | 11.20 | 11.27 | 10.73 | 10.77 | 32,519,846 | -0.33(-2.99%) |
Jun 30, 2009 | 11.34 | 11.40 | 10.97 | 11.11 | 21,194,966 | -0.15(-1.29%) |
Jun 29, 2009 | 11.43 | 11.44 | 11.15 | 11.25 | 11,131,384 | -0.07(-0.61%) |
Jun 26, 2009 | 11.11 | 11.43 | 11.04 | 11.32 | 24,934,628 | +0.17(+1.49%) |
Jun 25, 2009 | 10.97 | 11.16 | 10.92 | 11.15 | 21,317,372 | +0.49(+4.60%) |
Jun 24, 2009 | 10.58 | 10.88 | 10.57 | 10.66 | 15,562,983 | +0.06(+0.59%) |
Jun 23, 2009 | 10.53 | 10.65 | 10.38 | 10.60 | 12,702,606 | +0.12(+1.12%) |
Jun 22, 2009 | 10.51 | 10.63 | 10.43 | 10.48 | 14,371,971 | -0.10(-0.91%) |
Jun 19, 2009 | 10.65 | 10.68 | 10.46 | 10.58 | 18,165,868 | -0.04(-0.39%) |
Jun 18, 2009 | 10.60 | 10.74 | 10.34 | 10.62 | 12,887,468 | +0.06(+0.52%) |
Jun 17, 2009 | 10.71 | 10.79 | 10.48 | 10.57 | 15,560,682 | -0.12(-1.10%) |
Jun 16, 2009 | 10.88 | 11.06 | 10.61 | 10.68 | 20,194,658 | -0.20(-1.84%) |
Jun 15, 2009 | 10.76 | 10.91 | 10.71 | 10.88 | 14,242,263 | -0.10(-0.94%) |
Jun 12, 2009 | 10.94 | 10.99 | 10.66 | 10.99 | 15,833,743 | -0.05(-0.44%) |
Jun 11, 2009 | 11.14 | 11.24 | 11.00 | 11.04 | 21,784,256 | -0.09(-0.81%) |
Jun 10, 2009 | 11.35 | 11.36 | 10.96 | 11.13 | 25,129,882 | -0.02(-0.19%) |
Jun 09, 2009 | 10.82 | 11.33 | 10.81 | 11.15 | 23,897,844 | +0.41(+3.80%) |
Jun 08, 2009 | 10.66 | 10.85 | 10.50 | 10.74 | 15,684,894 | -0.03(-0.32%) |
Jun 05, 2009 | 11.03 | 11.06 | 10.68 | 10.77 | 22,302,264 | -0.03(-0.32%) |
Jun 04, 2009 | 10.57 | 10.84 | 10.54 | 10.81 | 16,823,150 | +0.26(+2.49%) |
Jun 03, 2009 | 10.64 | 10.69 | 10.34 | 10.55 | 16,920,358 | -0.18(-1.66%) |
Jun 02, 2009 | 10.79 | 10.82 | 10.53 | 10.72 | 21,572,450 | -0.08(-0.72%) |
Jun 01, 2009 | 10.33 | 10.98 | 10.26 | 10.80 | 25,268,418 | +0.64(+6.26%) |
May 29, 2009 | 9.889 | 10.17 | 9.819 | 10.17 | 22,296,376 | +0.36(+3.67%) |
May 28, 2009 | 10.37 | 10.37 | 9.598 | 9.806 | 33,347,848 | -0.27(-2.68%) |
May 27, 2009 | 10.19 | 10.39 | 10.04 | 10.08 | 18,078,070 | -0.11(-1.08%) |
May 26, 2009 | 9.717 | 10.27 | 9.634 | 10.19 | 21,467,060 | +0.37(+3.79%) |
May 22, 2009 | 9.793 | 9.910 | 9.620 | 9.813 | 16,299,029 | +0.12(+1.28%) |
May 21, 2009 | 9.917 | 9.944 | 9.565 | 9.689 | 14,774,575 | -0.34(-3.37%) |
May 20, 2009 | 9.993 | 10.52 | 9.972 | 10.03 | 32,056,114 | +0.22(+2.25%) |
May 19, 2009 | 9.834 | 9.924 | 9.593 | 9.806 | 18,709,536 | +0.06(+0.57%) |
May 18, 2009 | 9.655 | 9.875 | 9.510 | 9.751 | 22,515,614 | +0.19(+1.95%) |
May 15, 2009 | 9.765 | 9.889 | 9.469 | 9.565 | 23,891,840 | -0.14(-1.42%) |
May 14, 2009 | 9.283 | 9.793 | 9.283 | 9.703 | 19,113,568 | +0.43(+4.61%) |
May 13, 2009 | 9.434 | 9.531 | 9.167 | 9.276 | 22,585,826 | -0.31(-3.24%) |
May 12, 2009 | 9.820 | 9.868 | 9.434 | 9.586 | 29,859,412 | -0.11(-1.14%) |
May 11, 2009 | 9.903 | 9.972 | 9.662 | 9.696 | 17,401,196 | -0.34(-3.43%) |
May 08, 2009 | 10.21 | 10.39 | 9.903 | 10.04 | 24,505,298 | -0.06(-0.61%) |
May 07, 2009 | 10.90 | 10.94 | 9.993 | 10.10 | 29,653,732 | -0.72(-6.68%) |
May 06, 2009 | 10.71 | 10.92 | 10.61 | 10.83 | 27,553,914 | +0.28(+2.68%) |
May 05, 2009 | 10.21 | 10.58 | 10.20 | 10.54 | 23,504,712 | +0.28(+2.68%) |
May 04, 2009 | 10.20 | 10.30 | 10.19 | 10.27 | 22,363,412 | +0.42(+4.27%) |