Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.03 | 12.46 | 12.03 | 12.35 | 4,828,780 | +0.30(+2.52%) |
Jul 30, 2009 | 12.09 | 12.16 | 11.97 | 12.05 | 3,964,053 | +0.10(+0.81%) |
Jul 29, 2009 | 11.98 | 12.01 | 11.79 | 11.95 | 5,481,114 | -0.18(-1.48%) |
Jul 28, 2009 | 12.12 | 12.28 | 12.04 | 12.13 | 6,272,178 | -0.07(-0.54%) |
Jul 27, 2009 | 12.12 | 12.37 | 12.11 | 12.20 | 5,427,015 | +0.10(+0.85%) |
Jul 24, 2009 | 11.93 | 12.11 | 11.79 | 12.10 | 2,544 | +0.19(+1.56%) |
Jul 23, 2009 | 11.47 | 11.93 | 11.47 | 11.91 | 5,833,155 | +0.42(+3.69%) |
Jul 22, 2009 | 11.31 | 11.72 | 11.31 | 11.49 | 8,085,130 | +0.08(+0.74%) |
Jul 21, 2009 | 11.59 | 11.63 | 11.32 | 11.40 | 6,792,107 | -0.10(-0.88%) |
Jul 20, 2009 | 11.39 | 11.55 | 11.36 | 11.50 | 9,592,366 | +0.20(+1.77%) |
Jul 17, 2009 | 11.28 | 11.36 | 11.20 | 11.30 | 8,119,100 | +0.01(+0.07%) |
Jul 16, 2009 | 11.20 | 11.39 | 11.20 | 11.29 | 9,150,006 | -0.05(-0.45%) |
Jul 15, 2009 | 11.15 | 11.40 | 11.15 | 11.35 | 12,320,565 | +0.42(+3.80%) |
Jul 14, 2009 | 10.74 | 10.96 | 10.73 | 10.93 | 14,350,103 | +0.29(+2.77%) |
Jul 13, 2009 | 10.30 | 10.64 | 10.30 | 10.64 | 4,906,136 | +0.40(+3.87%) |
Jul 10, 2009 | 10.10 | 10.28 | 10.07 | 10.24 | 4,211,252 | +0.02(+0.17%) |
Jul 09, 2009 | 10.30 | 10.32 | 10.09 | 10.22 | 6,364,110 | +0.05(+0.46%) |
Jul 08, 2009 | 10.38 | 10.51 | 10.01 | 10.18 | 10,544,725 | -0.19(-1.87%) |
Jul 07, 2009 | 10.66 | 10.73 | 10.37 | 10.37 | 6,527,279 | -0.26(-2.42%) |
Jul 06, 2009 | 10.48 | 10.76 | 10.48 | 10.63 | 5,734,711 | +0.20(+1.90%) |
Jul 02, 2009 | 10.82 | 10.88 | 10.43 | 10.43 | 4,106,330 | -0.49(-4.48%) |
Jul 01, 2009 | 10.98 | 11.12 | 10.90 | 10.92 | 2,603,219 | +0.02(+0.21%) |
Jun 30, 2009 | 11.14 | 11.21 | 10.85 | 10.89 | 7,465,224 | -0.27(-2.42%) |
Jun 29, 2009 | 11.04 | 11.26 | 11.02 | 11.16 | 6,058,222 | +0.12(+1.09%) |
Jun 26, 2009 | 10.70 | 11.10 | 10.64 | 11.04 | 8,361,652 | +0.37(+3.47%) |
Jun 25, 2009 | 10.45 | 10.68 | 10.40 | 10.67 | 6,035,349 | +0.27(+2.61%) |
Jun 24, 2009 | 10.38 | 10.48 | 10.28 | 10.40 | 5,747,877 | +0.16(+1.56%) |
Jun 23, 2009 | 10.45 | 10.53 | 10.07 | 10.24 | 7,817,137 | -0.17(-1.66%) |
Jun 22, 2009 | 10.55 | 10.56 | 10.33 | 10.41 | 6,715,510 | -0.38(-3.51%) |
Jun 19, 2009 | 10.75 | 10.81 | 10.68 | 10.79 | 5,185,910 | +0.18(+1.69%) |
Jun 18, 2009 | 10.52 | 10.68 | 10.43 | 10.61 | 4,449,709 | +0.10(+0.92%) |
Jun 17, 2009 | 10.46 | 10.61 | 10.31 | 10.52 | 6,807,219 | +0.02(+0.16%) |
Jun 16, 2009 | 10.68 | 10.73 | 10.44 | 10.50 | 4,887,165 | -0.08(-0.76%) |
Jun 15, 2009 | 10.64 | 10.73 | 10.38 | 10.58 | 7,790,894 | -0.27(-2.45%) |
Jun 12, 2009 | 10.85 | 10.87 | 10.75 | 10.85 | 4,781,901 | -0.12(-1.06%) |
Jun 11, 2009 | 10.93 | 11.08 | 10.93 | 10.96 | 8,012,421 | +0.08(+0.70%) |
Jun 10, 2009 | 11.09 | 11.13 | 10.73 | 10.89 | 9,987,518 | -0.13(-1.19%) |
Jun 09, 2009 | 11.29 | 11.33 | 11.00 | 11.02 | 10,115,309 | -0.08(-0.68%) |
Jun 08, 2009 | 11.00 | 11.13 | 10.90 | 11.09 | 6,667,411 | +0.16(+1.48%) |
Jun 05, 2009 | 11.16 | 11.16 | 10.79 | 10.93 | 9,461,029 | -0.11(-0.97%) |
Jun 04, 2009 | 10.81 | 11.06 | 10.79 | 11.04 | 8,937,289 | +0.28(+2.63%) |
Jun 03, 2009 | 11.04 | 11.05 | 10.68 | 10.76 | 10,595,397 | -0.50(-4.40%) |
Jun 02, 2009 | 10.97 | 11.32 | 10.92 | 11.25 | 10,467,051 | +0.32(+2.91%) |
Jun 01, 2009 | 10.82 | 11.10 | 10.78 | 10.93 | 13,695,112 | +0.21(+1.93%) |
May 29, 2009 | 10.32 | 10.74 | 10.21 | 10.73 | 13,701,145 | +0.55(+5.38%) |
May 28, 2009 | 9.869 | 10.22 | 9.666 | 10.18 | 11,453,821 | +0.70(+7.33%) |
May 27, 2009 | 9.780 | 9.837 | 9.458 | 9.483 | 11,840,055 | -0.30(-3.08%) |
May 26, 2009 | 9.060 | 9.784 | 9.060 | 9.784 | 13,226,406 | +0.75(+8.33%) |
May 22, 2009 | 9.104 | 9.247 | 8.975 | 9.032 | 5,451,838 | +0.03(+0.37%) |
May 21, 2009 | 9.041 | 9.104 | 8.937 | 8.998 | 6,712,031 | -0.22(-2.40%) |
May 20, 2009 | 9.237 | 9.365 | 9.175 | 9.220 | 9,584,814 | +0.16(+1.74%) |
May 19, 2009 | 8.967 | 9.169 | 8.826 | 9.062 | 9,714,067 | +0.17(+1.92%) |
May 18, 2009 | 8.691 | 8.902 | 8.596 | 8.891 | 4,649,141 | +0.34(+3.99%) |
May 15, 2009 | 8.632 | 8.729 | 8.501 | 8.550 | 6,166,101 | -0.10(-1.14%) |
May 14, 2009 | 8.512 | 8.769 | 8.497 | 8.649 | 9,141,316 | +0.19(+2.24%) |
May 13, 2009 | 8.741 | 8.802 | 8.440 | 8.459 | 10,555,556 | -0.48(-5.33%) |
May 12, 2009 | 9.256 | 9.256 | 8.748 | 8.935 | 6,786,378 | -0.16(-1.78%) |
May 11, 2009 | 9.146 | 9.205 | 8.940 | 9.098 | 5,579,852 | -0.17(-1.86%) |
May 08, 2009 | 9.165 | 9.289 | 8.859 | 9.270 | 8,807,928 | +0.32(+3.58%) |
May 07, 2009 | 9.428 | 9.569 | 8.874 | 8.950 | 9,803,706 | -0.37(-3.98%) |
May 06, 2009 | 9.140 | 9.357 | 9.074 | 9.321 | 7,811,104 | +0.29(+3.27%) |
May 05, 2009 | 8.830 | 9.100 | 8.767 | 9.026 | 7,878,716 | +0.20(+2.29%) |
May 04, 2009 | 8.661 | 8.824 | 8.638 | 8.824 | 8,544,306 | +0.40(+4.73%) |