Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.09 | 11.37 | 10.94 | 11.22 | 5,815,519 | +0.10(+0.89%) |
Jul 30, 2009 | 10.59 | 11.35 | 10.58 | 11.12 | 7,784,631 | +0.75(+7.25%) |
Jul 29, 2009 | 10.32 | 10.60 | 10.24 | 10.37 | 4,143,357 | -0.21(-1.95%) |
Jul 28, 2009 | 10.33 | 10.77 | 10.20 | 10.57 | 6,829,437 | +0.12(+1.19%) |
Jul 27, 2009 | 9.324 | 10.51 | 9.143 | 10.45 | 9,989,052 | +1.20(+12.95%) |
Jul 24, 2009 | 9.283 | 9.357 | 8.895 | 9.250 | 7,090,713 | -0.11(-1.15%) |
Jul 23, 2009 | 9.159 | 9.539 | 8.829 | 9.357 | 8,361,723 | +0.27(+3.00%) |
Jul 22, 2009 | 8.606 | 9.192 | 8.589 | 9.085 | 6,587,272 | +0.26(+3.00%) |
Jul 21, 2009 | 9.316 | 9.481 | 8.466 | 8.821 | 18,463,074 | -1.27(-12.60%) |
Jul 20, 2009 | 9.564 | 10.22 | 9.564 | 10.09 | 8,767,194 | +0.55(+5.71%) |
Jul 17, 2009 | 10.13 | 10.51 | 9.291 | 9.547 | 8,125,384 | -0.69(-6.77%) |
Jul 16, 2009 | 10.08 | 10.40 | 9.828 | 10.24 | 4,508,903 | +0.07(+0.65%) |
Jul 15, 2009 | 9.795 | 10.23 | 9.713 | 10.18 | 6,140,487 | +0.46(+4.76%) |
Jul 14, 2009 | 9.936 | 9.993 | 9.465 | 9.713 | 4,601,244 | -0.15(-1.51%) |
Jul 13, 2009 | 9.448 | 9.861 | 9.176 | 9.861 | 6,296,258 | +0.78(+8.55%) |
Jul 10, 2009 | 9.291 | 9.349 | 8.936 | 9.085 | 5,218,437 | -0.29(-3.08%) |
Jul 09, 2009 | 9.168 | 9.638 | 9.168 | 9.374 | 4,768,176 | +0.33(+3.65%) |
Jul 08, 2009 | 9.077 | 9.291 | 8.779 | 9.044 | 5,850,016 | -0.06(-0.64%) |
Jul 07, 2009 | 9.134 | 9.461 | 9.060 | 9.101 | 3,914,021 | -0.09(-0.99%) |
Jul 06, 2009 | 9.002 | 9.349 | 8.804 | 9.192 | 5,609,313 | +0.06(+0.63%) |
Jul 02, 2009 | 9.234 | 9.382 | 9.085 | 9.134 | 3,989,745 | -0.24(-2.56%) |
Jul 01, 2009 | 9.680 | 9.696 | 9.300 | 9.374 | 3,449,223 | -0.17(-1.82%) |
Jun 30, 2009 | 10.22 | 10.22 | 9.399 | 9.547 | 7,680,206 | -0.56(-5.56%) |
Jun 29, 2009 | 10.02 | 10.27 | 9.655 | 10.11 | 5,824,275 | +0.28(+2.86%) |
Jun 26, 2009 | 9.919 | 10.00 | 9.597 | 9.828 | 3,913,112 | -0.22(-2.22%) |
Jun 25, 2009 | 9.820 | 10.05 | 9.779 | 10.05 | 5,027,799 | +0.26(+2.61%) |
Jun 24, 2009 | 9.960 | 10.44 | 9.713 | 9.795 | 5,537,568 | +0.08(+0.85%) |
Jun 23, 2009 | 10.04 | 10.23 | 9.601 | 9.713 | 7,021,970 | -0.12(-1.26%) |
Jun 22, 2009 | 10.82 | 10.94 | 9.828 | 9.837 | 6,591,583 | -1.18(-10.72%) |
Jun 19, 2009 | 11.02 | 11.09 | 10.71 | 11.02 | 5,763,501 | +0.12(+1.06%) |
Jun 18, 2009 | 10.82 | 11.23 | 10.66 | 10.90 | 3,907,761 | +0.25(+2.32%) |
Jun 17, 2009 | 11.36 | 11.43 | 10.51 | 10.65 | 7,389,429 | -0.77(-6.72%) |
Jun 16, 2009 | 12.34 | 12.40 | 11.34 | 11.42 | 6,519,262 | -0.95(-7.68%) |
Jun 15, 2009 | 12.13 | 12.42 | 12.05 | 12.37 | 5,987,982 | +0.17(+1.35%) |
Jun 12, 2009 | 12.17 | 12.56 | 12.07 | 12.21 | 3,219,789 | +0.08(+0.68%) |
Jun 11, 2009 | 11.69 | 12.50 | 11.65 | 12.12 | 5,888,048 | +0.42(+3.60%) |
Jun 10, 2009 | 12.17 | 12.24 | 11.56 | 11.70 | 3,752,813 | -0.40(-3.28%) |
Jun 09, 2009 | 11.82 | 12.24 | 11.79 | 12.10 | 5,072,548 | +0.27(+2.30%) |
Jun 08, 2009 | 12.01 | 12.22 | 11.69 | 11.83 | 4,021,193 | -0.12(-1.04%) |
Jun 05, 2009 | 12.21 | 12.79 | 11.73 | 11.95 | 6,070,516 | -0.14(-1.16%) |
Jun 04, 2009 | 11.71 | 12.17 | 11.49 | 12.09 | 4,826,717 | +0.47(+4.05%) |
Jun 03, 2009 | 11.74 | 12.19 | 11.55 | 11.62 | 4,530,769 | -0.48(-3.96%) |
Jun 02, 2009 | 11.74 | 12.28 | 11.60 | 12.10 | 7,468,596 | +0.36(+3.10%) |
Jun 01, 2009 | 11.97 | 12.12 | 11.22 | 11.74 | 11,785,963 | +0.44(+3.87%) |
May 29, 2009 | 11.27 | 11.57 | 10.97 | 11.30 | 9,807,511 | -0.05(-0.44%) |
May 28, 2009 | 11.13 | 11.43 | 10.74 | 11.35 | 8,246,744 | -0.03(-0.29%) |
May 27, 2009 | 11.93 | 12.39 | 11.31 | 11.38 | 7,374,591 | -0.59(-4.90%) |
May 26, 2009 | 10.98 | 12.35 | 10.83 | 11.97 | 10,879,830 | +1.47(+14.01%) |
May 22, 2009 | 11.07 | 11.12 | 10.41 | 10.50 | 5,629,162 | -0.34(-3.13%) |
May 21, 2009 | 11.49 | 11.56 | 10.37 | 10.84 | 12,927,465 | -1.11(-9.27%) |
May 20, 2009 | 13.06 | 13.12 | 11.75 | 11.94 | 12,233,915 | -0.46(-3.73%) |
May 19, 2009 | 14.25 | 14.40 | 12.39 | 12.41 | 11,956,749 | -2.06(-14.27%) |
May 18, 2009 | 12.98 | 14.52 | 12.97 | 14.47 | 7,269,666 | +2.04(+16.41%) |
May 15, 2009 | 13.37 | 13.64 | 12.39 | 12.43 | 5,325,990 | -0.88(-6.64%) |
May 14, 2009 | 12.86 | 13.50 | 12.47 | 13.31 | 5,443,229 | +0.40(+3.07%) |
May 13, 2009 | 13.61 | 13.88 | 12.80 | 12.92 | 8,427,060 | -1.38(-9.65%) |
May 12, 2009 | 15.40 | 15.85 | 13.67 | 14.30 | 8,489,270 | -0.92(-6.03%) |
May 11, 2009 | 16.20 | 17.32 | 15.13 | 15.21 | 11,483,803 | -1.60(-9.53%) |
May 08, 2009 | 13.73 | 16.82 | 13.69 | 16.82 | 12,834,567 | +3.58(+27.09%) |
May 07, 2009 | 14.60 | 15.06 | 13.06 | 13.23 | 14,377,322 | -0.07(-0.50%) |
May 06, 2009 | 11.27 | 13.69 | 11.24 | 13.30 | 15,494,023 | +2.75(+26.08%) |
May 05, 2009 | 10.52 | 10.74 | 10.08 | 10.55 | 4,332,047 | -0.07(-0.62%) |
May 04, 2009 | 9.118 | 10.73 | 9.085 | 10.61 | 6,498,136 | +1.77(+19.98%) |