Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.42 | 11.51 | 11.29 | 11.29 | 1,139,592 | -0.14(-1.19%) |
Jul 30, 2009 | 11.18 | 11.56 | 11.09 | 11.42 | 1,338,957 | +0.33(+3.00%) |
Jul 29, 2009 | 10.96 | 11.15 | 10.95 | 11.09 | 1,000,615 | +0.05(+0.48%) |
Jul 28, 2009 | 11.14 | 11.14 | 10.91 | 11.04 | 1,307,363 | -0.20(-1.79%) |
Jul 27, 2009 | 11.13 | 11.24 | 11.01 | 11.24 | 731,716 | +0.14(+1.28%) |
Jul 24, 2009 | 10.97 | 11.16 | 10.95 | 11.10 | 1,302,189 | +0.08(+0.70%) |
Jul 23, 2009 | 10.97 | 11.07 | 10.91 | 11.02 | 2,182,137 | +0.01(+0.11%) |
Jul 22, 2009 | 10.95 | 11.22 | 10.49 | 11.01 | 7,173,134 | -0.77(-6.55%) |
Jul 21, 2009 | 11.80 | 11.83 | 11.71 | 11.78 | 988,443 | +0.07(+0.56%) |
Jul 20, 2009 | 11.80 | 11.80 | 11.51 | 11.71 | 680,952 | +0.00(+0.00%) |
Jul 17, 2009 | 11.91 | 11.98 | 11.70 | 11.71 | 633,566 | -0.20(-1.64%) |
Jul 16, 2009 | 11.78 | 11.97 | 11.68 | 11.91 | 755,137 | +0.02(+0.15%) |
Jul 15, 2009 | 11.55 | 11.91 | 11.52 | 11.89 | 1,469,843 | +0.39(+3.40%) |
Jul 14, 2009 | 11.52 | 11.52 | 11.36 | 11.50 | 314,998 | +0.01(+0.05%) |
Jul 13, 2009 | 11.32 | 11.52 | 11.21 | 11.49 | 539,043 | +0.18(+1.63%) |
Jul 10, 2009 | 11.17 | 11.34 | 11.11 | 11.31 | 769,455 | +0.11(+1.01%) |
Jul 09, 2009 | 11.28 | 11.29 | 11.11 | 11.20 | 767,861 | -0.02(-0.21%) |
Jul 08, 2009 | 11.27 | 11.39 | 11.15 | 11.22 | 695,798 | -0.01(-0.05%) |
Jul 07, 2009 | 11.47 | 11.53 | 11.21 | 11.23 | 619,049 | -0.27(-2.37%) |
Jul 06, 2009 | 11.38 | 11.51 | 11.27 | 11.50 | 736,366 | +0.07(+0.62%) |
Jul 02, 2009 | 11.64 | 11.64 | 11.41 | 11.43 | 591,371 | -0.34(-2.92%) |
Jul 01, 2009 | 11.64 | 11.83 | 11.64 | 11.77 | 924,577 | +0.22(+1.90%) |
Jun 30, 2009 | 11.68 | 11.68 | 11.49 | 11.55 | 1,432,937 | -0.09(-0.81%) |
Jun 29, 2009 | 11.65 | 11.69 | 11.42 | 11.65 | 472,905 | +0.02(+0.15%) |
Jun 26, 2009 | 11.49 | 11.70 | 11.36 | 11.63 | 2,215,120 | +0.11(+0.93%) |
Jun 25, 2009 | 11.42 | 11.58 | 11.39 | 11.52 | 1,102,917 | +0.18(+1.62%) |
Jun 24, 2009 | 11.32 | 11.51 | 11.30 | 11.34 | 1,308,249 | +0.07(+0.63%) |
Jun 23, 2009 | 11.55 | 11.61 | 11.16 | 11.27 | 1,739,920 | -0.36(-3.11%) |
Jun 22, 2009 | 11.70 | 11.77 | 11.51 | 11.63 | 1,713,437 | -0.15(-1.26%) |
Jun 19, 2009 | 11.96 | 12.02 | 11.67 | 11.78 | 1,690,067 | -0.05(-0.45%) |
Jun 18, 2009 | 11.54 | 11.89 | 11.54 | 11.83 | 1,328,422 | +0.27(+2.31%) |
Jun 17, 2009 | 11.45 | 11.60 | 11.38 | 11.57 | 1,746,441 | +0.14(+1.19%) |
Jun 16, 2009 | 11.35 | 11.65 | 11.29 | 11.43 | 1,837,785 | +0.08(+0.68%) |
Jun 15, 2009 | 11.35 | 11.38 | 11.11 | 11.35 | 1,766,713 | -0.02(-0.21%) |
Jun 12, 2009 | 11.05 | 11.42 | 11.04 | 11.38 | 1,253,159 | +0.28(+2.57%) |
Jun 11, 2009 | 10.93 | 11.21 | 10.75 | 11.09 | 1,978,480 | -0.11(-1.01%) |
Jun 10, 2009 | 11.10 | 11.25 | 10.98 | 11.20 | 1,252,146 | +0.17(+1.56%) |
Jun 09, 2009 | 11.10 | 11.17 | 10.94 | 11.03 | 649,004 | -0.05(-0.48%) |
Jun 08, 2009 | 11.07 | 11.21 | 10.98 | 11.09 | 585,674 | -0.05(-0.43%) |
Jun 05, 2009 | 11.22 | 11.22 | 10.90 | 11.13 | 727,700 | -0.02(-0.21%) |
Jun 04, 2009 | 11.25 | 11.25 | 11.05 | 11.16 | 423,364 | +0.01(+0.05%) |
Jun 03, 2009 | 11.11 | 11.22 | 10.88 | 11.15 | 1,071,582 | -0.02(-0.16%) |
Jun 02, 2009 | 11.14 | 11.33 | 11.04 | 11.17 | 2,261,499 | +0.02(+0.16%) |
Jun 01, 2009 | 11.32 | 11.32 | 10.82 | 11.15 | 2,067,447 | +0.48(+4.50%) |
May 29, 2009 | 10.56 | 10.67 | 10.40 | 10.67 | 893,586 | +0.17(+1.58%) |
May 28, 2009 | 10.41 | 10.57 | 10.34 | 10.50 | 790,903 | +0.14(+1.32%) |
May 27, 2009 | 10.57 | 10.58 | 10.34 | 10.37 | 902,961 | -0.22(-2.07%) |
May 26, 2009 | 10.24 | 10.63 | 10.20 | 10.59 | 996,791 | +0.30(+2.94%) |
May 22, 2009 | 10.26 | 10.39 | 10.19 | 10.28 | 711,834 | +0.05(+0.46%) |
May 21, 2009 | 10.15 | 10.26 | 10.01 | 10.24 | 1,282,194 | +0.00(+0.00%) |
May 20, 2009 | 10.44 | 10.51 | 10.22 | 10.24 | 1,290,948 | -0.14(-1.37%) |
May 19, 2009 | 10.41 | 10.49 | 10.33 | 10.38 | 1,333,202 | -0.01(-0.06%) |
May 18, 2009 | 10.28 | 10.42 | 10.10 | 10.39 | 1,407,164 | +0.20(+1.92%) |
May 15, 2009 | 10.46 | 10.46 | 10.12 | 10.19 | 1,061,793 | -0.27(-2.61%) |
May 14, 2009 | 10.45 | 10.57 | 10.21 | 10.46 | 1,379,811 | +0.05(+0.46%) |
May 13, 2009 | 10.53 | 10.56 | 10.31 | 10.41 | 1,895,395 | -0.26(-2.39%) |
May 12, 2009 | 10.87 | 10.89 | 10.53 | 10.67 | 1,168,017 | -0.16(-1.48%) |
May 11, 2009 | 10.90 | 11.11 | 10.75 | 10.83 | 724,796 | -0.19(-1.72%) |
May 08, 2009 | 11.15 | 11.26 | 10.92 | 11.02 | 863,276 | +0.01(+0.05%) |
May 07, 2009 | 10.81 | 11.19 | 10.78 | 11.01 | 1,416,754 | +0.18(+1.64%) |
May 06, 2009 | 11.04 | 11.10 | 10.76 | 10.84 | 1,248,515 | -0.07(-0.65%) |
May 05, 2009 | 11.01 | 11.04 | 10.73 | 10.91 | 1,212,384 | -0.22(-1.97%) |
May 04, 2009 | 10.98 | 11.13 | 10.95 | 11.13 | 1,412,541 | -0.04(-0.37%) |