Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.05 | 12.67 | 11.87 | 12.49 | 7,908,934 | +0.60(+5.03%) |
Jul 30, 2009 | 12.44 | 12.53 | 11.87 | 11.90 | 7,128,543 | -1.11(-8.54%) |
Jul 29, 2009 | 13.23 | 13.38 | 12.03 | 13.01 | 14,068,690 | -0.38(-2.87%) |
Jul 28, 2009 | 13.31 | 13.51 | 13.05 | 13.39 | 2,979,482 | -0.03(-0.25%) |
Jul 27, 2009 | 13.49 | 13.53 | 13.28 | 13.42 | 2,639,504 | -0.07(-0.53%) |
Jul 24, 2009 | 13.01 | 13.58 | 12.98 | 13.50 | 5,551,382 | +0.34(+2.55%) |
Jul 23, 2009 | 13.06 | 13.39 | 12.85 | 13.16 | 8,906,991 | +0.21(+1.63%) |
Jul 22, 2009 | 12.95 | 13.10 | 12.84 | 12.95 | 4,193,084 | -0.12(-0.95%) |
Jul 21, 2009 | 12.98 | 13.09 | 12.65 | 13.07 | 6,614,243 | +0.39(+3.06%) |
Jul 20, 2009 | 12.58 | 12.80 | 12.52 | 12.69 | 9,105,843 | +0.26(+2.09%) |
Jul 17, 2009 | 12.28 | 12.48 | 12.19 | 12.43 | 6,990,763 | +0.18(+1.48%) |
Jul 16, 2009 | 12.02 | 12.33 | 11.94 | 12.25 | 8,837,540 | +0.20(+1.66%) |
Jul 15, 2009 | 11.94 | 12.12 | 11.86 | 12.05 | 9,459,685 | +0.29(+2.47%) |
Jul 14, 2009 | 11.53 | 11.81 | 11.50 | 11.76 | 8,136,232 | +0.27(+2.36%) |
Jul 13, 2009 | 11.40 | 11.49 | 11.09 | 11.49 | 11,866,977 | +0.14(+1.23%) |
Jul 10, 2009 | 11.29 | 11.50 | 11.23 | 11.35 | 7,284,031 | -0.01(-0.10%) |
Jul 09, 2009 | 11.56 | 11.61 | 11.29 | 11.36 | 6,434,089 | +0.03(+0.23%) |
Jul 08, 2009 | 11.61 | 11.70 | 11.10 | 11.33 | 8,209,272 | -0.26(-2.24%) |
Jul 07, 2009 | 12.16 | 12.19 | 11.58 | 11.59 | 6,425,458 | -0.59(-4.82%) |
Jul 06, 2009 | 12.23 | 12.61 | 12.05 | 12.18 | 6,800,833 | -0.19(-1.55%) |
Jul 02, 2009 | 12.76 | 12.76 | 12.22 | 12.37 | 4,804,959 | -0.58(-4.48%) |
Jul 01, 2009 | 13.01 | 13.38 | 12.80 | 12.95 | 4,607,026 | +0.09(+0.73%) |
Jun 30, 2009 | 12.73 | 12.91 | 12.42 | 12.86 | 5,620,097 | +0.17(+1.36%) |
Jun 29, 2009 | 12.34 | 12.73 | 12.23 | 12.68 | 4,124,558 | +0.43(+3.50%) |
Jun 26, 2009 | 12.45 | 12.48 | 12.16 | 12.25 | 4,383,742 | -0.25(-2.02%) |
Jun 25, 2009 | 12.12 | 12.53 | 12.08 | 12.51 | 5,755,151 | +0.75(+6.34%) |
Jun 24, 2009 | 11.63 | 12.06 | 11.63 | 11.76 | 4,274,890 | +0.24(+2.12%) |
Jun 23, 2009 | 11.65 | 11.72 | 11.27 | 11.52 | 3,614,845 | -0.09(-0.78%) |
Jun 22, 2009 | 11.96 | 12.29 | 11.52 | 11.61 | 4,452,316 | -0.65(-5.34%) |
Jun 19, 2009 | 11.94 | 12.32 | 11.93 | 12.26 | 5,853,502 | +0.47(+3.99%) |
Jun 18, 2009 | 11.65 | 11.95 | 11.59 | 11.79 | 4,173,931 | -0.19(-1.60%) |
Jun 17, 2009 | 12.12 | 12.14 | 11.49 | 11.98 | 5,538,086 | -0.17(-1.39%) |
Jun 16, 2009 | 12.41 | 12.67 | 11.95 | 12.15 | 4,603,686 | -0.20(-1.64%) |
Jun 15, 2009 | 12.67 | 12.67 | 12.09 | 12.35 | 4,874,038 | -0.47(-3.70%) |
Jun 12, 2009 | 13.10 | 13.15 | 12.69 | 12.83 | 4,109,020 | -0.40(-3.02%) |
Jun 11, 2009 | 13.18 | 13.52 | 13.07 | 13.23 | 4,891,425 | +0.03(+0.26%) |
Jun 10, 2009 | 13.21 | 13.85 | 13.02 | 13.19 | 7,818,035 | +0.04(+0.29%) |
Jun 09, 2009 | 12.99 | 13.23 | 12.82 | 13.16 | 4,375,485 | +0.24(+1.87%) |
Jun 08, 2009 | 12.72 | 13.08 | 12.65 | 12.92 | 4,454,669 | -0.26(-1.97%) |
Jun 05, 2009 | 13.45 | 13.55 | 12.95 | 13.18 | 6,824,191 | -0.13(-0.99%) |
Jun 04, 2009 | 12.69 | 13.34 | 12.62 | 13.31 | 8,638,281 | +0.58(+4.59%) |
Jun 03, 2009 | 13.04 | 13.06 | 12.35 | 12.72 | 5,019,889 | -0.49(-3.68%) |
Jun 02, 2009 | 12.97 | 13.30 | 12.81 | 13.21 | 6,530,572 | +0.19(+1.45%) |
Jun 01, 2009 | 12.35 | 13.17 | 12.35 | 13.02 | 6,289,784 | +0.88(+7.26%) |
May 29, 2009 | 11.73 | 12.15 | 11.57 | 12.14 | 6,377,668 | +0.43(+3.66%) |
May 28, 2009 | 11.66 | 12.10 | 11.23 | 11.71 | 4,022,525 | +0.05(+0.45%) |
May 27, 2009 | 11.65 | 11.98 | 11.44 | 11.66 | 6,380,654 | -0.03(-0.23%) |
May 26, 2009 | 10.77 | 11.79 | 10.77 | 11.68 | 4,750,077 | +0.68(+6.16%) |
May 22, 2009 | 11.21 | 11.29 | 10.83 | 11.01 | 3,348,006 | -0.16(-1.42%) |
May 21, 2009 | 11.14 | 11.20 | 10.77 | 11.17 | 5,365,803 | -0.18(-1.56%) |
May 20, 2009 | 11.38 | 11.82 | 11.25 | 11.34 | 7,620,975 | +0.12(+1.04%) |
May 19, 2009 | 11.02 | 11.52 | 11.01 | 11.23 | 8,238,881 | +0.30(+2.72%) |
May 18, 2009 | 10.54 | 10.97 | 10.36 | 10.93 | 5,987,529 | +0.52(+4.99%) |
May 15, 2009 | 10.31 | 10.72 | 10.30 | 10.41 | 4,835,785 | +0.05(+0.44%) |
May 14, 2009 | 10.21 | 10.62 | 10.07 | 10.36 | 6,596,854 | +0.21(+2.11%) |
May 13, 2009 | 10.71 | 10.73 | 9.979 | 10.15 | 10,235,809 | -0.75(-6.91%) |
May 12, 2009 | 11.29 | 11.29 | 10.56 | 10.90 | 9,760,907 | -0.27(-2.46%) |
May 11, 2009 | 11.70 | 11.46 | 11.09 | 11.18 | 5,846,348 | -0.53(-4.50%) |
May 08, 2009 | 11.29 | 11.86 | 11.29 | 11.70 | 5,267,804 | +0.46(+4.05%) |
May 07, 2009 | 11.67 | 12.03 | 11.18 | 11.25 | 8,377,708 | -0.29(-2.48%) |
May 06, 2009 | 11.30 | 11.72 | 11.12 | 11.53 | 6,840,887 | +0.25(+2.24%) |
May 05, 2009 | 11.76 | 11.88 | 11.08 | 11.28 | 8,674,720 | -0.55(-4.65%) |
May 04, 2009 | 11.68 | 11.86 | 11.67 | 11.83 | 8,445,995 | +1.03(+9.51%) |