Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.62 | 12.69 | 12.39 | 12.68 | 4,350,022 | +0.24(+1.94%) |
Jul 30, 2009 | 12.54 | 12.64 | 12.37 | 12.44 | 3,020,951 | +0.43(+3.55%) |
Jul 29, 2009 | 12.12 | 12.12 | 11.94 | 12.01 | 2,390,947 | -0.26(-2.11%) |
Jul 28, 2009 | 12.04 | 12.34 | 11.97 | 12.27 | 2,777,074 | -0.12(-1.00%) |
Jul 27, 2009 | 12.50 | 12.60 | 12.29 | 12.39 | 4,862,420 | -0.47(-3.65%) |
Jul 24, 2009 | 12.78 | 13.00 | 12.58 | 12.86 | 3,751,481 | +0.06(+0.48%) |
Jul 23, 2009 | 12.09 | 13.00 | 12.00 | 12.80 | 5,091,532 | +0.51(+4.17%) |
Jul 22, 2009 | 12.12 | 12.51 | 12.02 | 12.29 | 2,958,648 | -0.21(-1.68%) |
Jul 21, 2009 | 12.69 | 12.71 | 12.26 | 12.50 | 2,630,702 | -0.38(-2.92%) |
Jul 20, 2009 | 12.85 | 12.89 | 12.72 | 12.87 | 2,787,607 | +0.22(+1.76%) |
Jul 17, 2009 | 12.84 | 12.87 | 12.50 | 12.65 | 2,648,591 | -0.27(-2.10%) |
Jul 16, 2009 | 12.75 | 12.99 | 12.72 | 12.92 | 3,223,287 | +0.15(+1.16%) |
Jul 15, 2009 | 12.64 | 12.86 | 12.50 | 12.78 | 3,862,306 | +0.68(+5.61%) |
Jul 14, 2009 | 12.12 | 12.18 | 11.91 | 12.10 | 3,649,570 | +0.08(+0.67%) |
Jul 13, 2009 | 11.79 | 12.04 | 11.56 | 12.02 | 3,036,312 | +0.51(+4.45%) |
Jul 10, 2009 | 11.54 | 11.64 | 11.37 | 11.50 | 2,412,062 | -0.16(-1.38%) |
Jul 09, 2009 | 11.58 | 11.79 | 11.41 | 11.66 | 3,162,603 | +0.30(+2.66%) |
Jul 08, 2009 | 11.55 | 11.59 | 11.00 | 11.36 | 5,178,428 | -0.30(-2.54%) |
Jul 07, 2009 | 11.86 | 11.87 | 11.54 | 11.66 | 4,209,608 | -0.19(-1.62%) |
Jul 06, 2009 | 11.56 | 11.85 | 11.51 | 11.85 | 4,414,760 | +0.12(+1.05%) |
Jul 02, 2009 | 11.76 | 11.76 | 11.45 | 11.73 | 5,451,212 | -0.10(-0.84%) |
Jul 01, 2009 | 11.75 | 11.92 | 11.71 | 11.83 | 4,775,285 | +0.44(+3.90%) |
Jun 30, 2009 | 11.66 | 11.66 | 11.25 | 11.38 | 4,160,014 | +0.06(+0.49%) |
Jun 29, 2009 | 11.25 | 11.42 | 11.17 | 11.33 | 3,184,690 | +0.24(+2.17%) |
Jun 26, 2009 | 10.84 | 11.17 | 10.79 | 11.08 | 2,791,638 | +0.05(+0.45%) |
Jun 25, 2009 | 10.72 | 11.13 | 10.68 | 11.04 | 3,183,591 | +0.17(+1.53%) |
Jun 24, 2009 | 11.11 | 11.16 | 10.80 | 10.87 | 4,333,863 | +0.33(+3.16%) |
Jun 23, 2009 | 10.47 | 10.65 | 10.31 | 10.54 | 4,282,094 | +0.17(+1.67%) |
Jun 22, 2009 | 10.91 | 10.94 | 10.34 | 10.36 | 5,088,110 | -0.81(-7.24%) |
Jun 19, 2009 | 11.23 | 11.25 | 10.97 | 11.17 | 3,343,772 | +0.30(+2.72%) |
Jun 18, 2009 | 10.74 | 11.04 | 10.70 | 10.88 | 3,297,029 | -0.01(-0.11%) |
Jun 17, 2009 | 10.82 | 11.13 | 10.58 | 10.89 | 5,635,481 | -0.02(-0.17%) |
Jun 16, 2009 | 11.58 | 11.59 | 10.76 | 10.91 | 6,354,312 | -0.26(-2.32%) |
Jun 15, 2009 | 11.62 | 11.63 | 11.07 | 11.17 | 5,174,345 | -0.73(-6.12%) |
Jun 12, 2009 | 11.91 | 11.97 | 11.73 | 11.89 | 5,768,975 | -0.39(-3.17%) |
Jun 11, 2009 | 12.04 | 12.54 | 11.99 | 12.28 | 11,051,636 | +0.77(+6.70%) |
Jun 10, 2009 | 11.89 | 11.91 | 11.23 | 11.51 | 8,954,508 | -0.33(-2.81%) |
Jun 09, 2009 | 11.64 | 11.86 | 11.53 | 11.84 | 7,770,791 | +0.52(+4.58%) |
Jun 08, 2009 | 11.15 | 11.46 | 11.04 | 11.33 | 7,304,019 | -0.17(-1.50%) |
Jun 05, 2009 | 11.25 | 11.78 | 10.98 | 11.50 | 15,774,646 | +0.48(+4.37%) |
Jun 04, 2009 | 10.73 | 11.03 | 10.56 | 11.02 | 8,718,257 | +0.54(+5.12%) |
Jun 03, 2009 | 10.64 | 10.74 | 10.36 | 10.48 | 10,305,596 | -0.82(-7.26%) |
Jun 02, 2009 | 11.08 | 11.41 | 11.05 | 11.30 | 18,823,504 | -1.35(-10.68%) |
Jun 01, 2009 | 12.83 | 13.05 | 12.42 | 12.65 | 9,600,610 | +0.73(+6.16%) |
May 29, 2009 | 11.71 | 11.93 | 11.63 | 11.92 | 5,500,677 | +0.31(+2.71%) |
May 28, 2009 | 11.26 | 11.66 | 10.99 | 11.60 | 7,300,561 | +0.53(+4.79%) |
May 27, 2009 | 11.44 | 11.64 | 11.05 | 11.07 | 6,342,102 | -0.44(-3.81%) |
May 26, 2009 | 11.00 | 11.51 | 10.97 | 11.51 | 7,298,709 | +0.47(+4.25%) |
May 22, 2009 | 11.41 | 11.42 | 11.03 | 11.04 | 6,049,600 | +0.06(+0.51%) |
May 21, 2009 | 10.88 | 11.23 | 10.78 | 10.99 | 7,297,744 | +0.04(+0.34%) |
May 20, 2009 | 11.16 | 11.41 | 10.87 | 10.95 | 9,728,008 | -0.01(-0.06%) |
May 19, 2009 | 11.02 | 11.34 | 10.94 | 10.96 | 8,736,340 | +0.15(+1.43%) |
May 18, 2009 | 10.54 | 10.84 | 10.41 | 10.80 | 7,013,728 | +1.01(+10.34%) |
May 15, 2009 | 10.13 | 10.28 | 9.597 | 9.789 | 10,446,957 | -0.02(-0.25%) |
May 14, 2009 | 9.517 | 9.887 | 9.468 | 9.813 | 11,157,479 | +0.80(+8.90%) |
May 13, 2009 | 9.178 | 9.406 | 8.918 | 9.011 | 11,141,990 | -0.88(-8.86%) |
May 12, 2009 | 10.40 | 10.41 | 9.610 | 9.887 | 8,905,928 | -0.54(-5.21%) |
May 11, 2009 | 10.34 | 10.78 | 10.17 | 10.43 | 7,902,697 | -0.53(-4.84%) |
May 08, 2009 | 10.53 | 11.04 | 10.38 | 10.96 | 10,339,583 | +0.99(+9.97%) |
May 07, 2009 | 10.83 | 10.91 | 9.690 | 9.968 | 13,641,552 | -1.30(-11.56%) |
May 06, 2009 | 10.82 | 11.55 | 10.47 | 11.27 | 13,225,117 | +0.10(+0.88%) |
May 05, 2009 | 11.05 | 11.37 | 10.97 | 11.17 | 8,227,946 | -0.03(-0.28%) |
May 04, 2009 | 10.42 | 11.23 | 10.34 | 11.20 | 7,237,941 | +1.14(+11.28%) |