Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.09 | 12.11 | 11.86 | 11.94 | 1,155,106 | -0.18(-1.47%) |
Jul 30, 2009 | 12.28 | 12.51 | 12.00 | 12.12 | 1,009,745 | +0.41(+3.51%) |
Jul 29, 2009 | 11.71 | 11.85 | 11.60 | 11.71 | 1,429,711 | -0.03(-0.23%) |
Jul 28, 2009 | 11.90 | 11.90 | 11.55 | 11.74 | 601,019 | -0.02(-0.15%) |
Jul 27, 2009 | 11.85 | 11.87 | 11.66 | 11.75 | 524,535 | +0.10(+0.84%) |
Jul 24, 2009 | 11.65 | 11.84 | 11.41 | 11.66 | 286 | -0.09(-0.76%) |
Jul 23, 2009 | 11.42 | 11.88 | 11.41 | 11.75 | 1,180,628 | +0.67(+6.05%) |
Jul 22, 2009 | 11.06 | 11.20 | 10.99 | 11.08 | 903,798 | -0.03(-0.24%) |
Jul 21, 2009 | 11.08 | 11.17 | 10.99 | 11.10 | 668,409 | +0.22(+2.05%) |
Jul 20, 2009 | 10.72 | 10.91 | 10.72 | 10.88 | 439,983 | +0.38(+3.66%) |
Jul 17, 2009 | 10.37 | 10.50 | 10.32 | 10.50 | 260,071 | +0.09(+0.86%) |
Jul 16, 2009 | 10.34 | 10.50 | 10.19 | 10.41 | 712,594 | -0.04(-0.43%) |
Jul 15, 2009 | 10.24 | 10.87 | 10.24 | 10.45 | 1,042,974 | +0.56(+5.69%) |
Jul 14, 2009 | 9.790 | 9.915 | 9.781 | 9.888 | 805,965 | +0.07(+0.73%) |
Jul 13, 2009 | 9.423 | 9.843 | 9.423 | 9.816 | 759,951 | -0.21(-2.14%) |
Jul 10, 2009 | 10.04 | 10.13 | 9.888 | 10.03 | 605,766 | -0.04(-0.35%) |
Jul 09, 2009 | 10.23 | 10.23 | 10.01 | 10.07 | 506,830 | +0.04(+0.36%) |
Jul 08, 2009 | 10.12 | 10.12 | 9.879 | 10.03 | 784,944 | +0.12(+1.17%) |
Jul 07, 2009 | 10.14 | 10.80 | 9.915 | 9.915 | 745,884 | -0.41(-3.98%) |
Jul 06, 2009 | 10.32 | 10.42 | 10.23 | 10.33 | 684,112 | -0.03(-0.26%) |
Jul 02, 2009 | 10.88 | 10.88 | 10.33 | 10.35 | 590,410 | -0.39(-3.66%) |
Jul 01, 2009 | 10.64 | 10.76 | 10.62 | 10.75 | 664,417 | +0.47(+4.61%) |
Jun 30, 2009 | 10.46 | 10.46 | 10.16 | 10.27 | 785,467 | -0.05(-0.52%) |
Jun 29, 2009 | 10.11 | 10.36 | 10.11 | 10.33 | 875,536 | -0.01(-0.09%) |
Jun 26, 2009 | 10.37 | 10.39 | 10.19 | 10.33 | 722,893 | +0.14(+1.40%) |
Jun 25, 2009 | 10.09 | 10.23 | 10.04 | 10.19 | 742,194 | +0.08(+0.80%) |
Jun 24, 2009 | 10.05 | 10.31 | 10.03 | 10.11 | 832,787 | +0.21(+2.17%) |
Jun 23, 2009 | 9.897 | 10.00 | 9.781 | 9.897 | 876,917 | -0.11(-1.07%) |
Jun 22, 2009 | 10.25 | 10.28 | 10.00 | 10.00 | 1,023,319 | -0.09(-0.88%) |
Jun 19, 2009 | 10.17 | 10.23 | 10.03 | 10.09 | 697,530 | -0.03(-0.26%) |
Jun 18, 2009 | 10.04 | 10.34 | 9.995 | 10.12 | 1,031,876 | +0.02(+0.18%) |
Jun 17, 2009 | 10.31 | 10.31 | 9.986 | 10.10 | 1,628,371 | -0.24(-2.33%) |
Jun 16, 2009 | 10.52 | 10.63 | 10.28 | 10.34 | 1,067,266 | -0.07(-0.69%) |
Jun 15, 2009 | 10.64 | 10.69 | 10.33 | 10.41 | 968,781 | -0.47(-4.35%) |
Jun 12, 2009 | 10.86 | 10.94 | 10.80 | 10.89 | 511,793 | +0.01(+0.08%) |
Jun 11, 2009 | 10.61 | 11.06 | 10.59 | 10.88 | 734,773 | +0.07(+0.66%) |
Jun 10, 2009 | 10.84 | 10.88 | 10.74 | 10.81 | 936,565 | +0.54(+5.31%) |
Jun 09, 2009 | 10.45 | 10.45 | 10.18 | 10.26 | 524,635 | -0.15(-1.46%) |
Jun 08, 2009 | 10.30 | 10.47 | 10.21 | 10.41 | 681,544 | -0.04(-0.43%) |
Jun 05, 2009 | 10.50 | 10.56 | 10.25 | 10.46 | 1,258,211 | +0.38(+3.72%) |
Jun 04, 2009 | 9.986 | 10.11 | 9.879 | 10.08 | 1,105,593 | +0.12(+1.16%) |
Jun 03, 2009 | 10.13 | 10.13 | 9.799 | 9.968 | 1,099,482 | -0.50(-4.78%) |
Jun 02, 2009 | 10.45 | 10.49 | 10.25 | 10.47 | 1,060,707 | -0.30(-2.82%) |
Jun 01, 2009 | 10.54 | 10.83 | 10.51 | 10.77 | 809,335 | +0.52(+5.05%) |
May 29, 2009 | 10.32 | 10.32 | 10.07 | 10.25 | 904,136 | +0.08(+0.79%) |
May 28, 2009 | 10.12 | 10.33 | 10.04 | 10.17 | 999,628 | +0.24(+2.43%) |
May 27, 2009 | 10.14 | 10.15 | 9.879 | 9.933 | 1,406,741 | -0.57(-5.44%) |
May 26, 2009 | 10.33 | 10.52 | 9.977 | 10.50 | 1,015,424 | -0.38(-3.53%) |
May 22, 2009 | 10.78 | 10.99 | 10.75 | 10.89 | 590,919 | +0.09(+0.83%) |
May 21, 2009 | 10.84 | 10.92 | 10.69 | 10.80 | 686,044 | -0.25(-2.26%) |
May 20, 2009 | 11.10 | 11.26 | 11.01 | 11.05 | 955,292 | +0.12(+1.06%) |
May 19, 2009 | 10.87 | 11.14 | 10.82 | 10.93 | 1,088,240 | +0.07(+0.66%) |
May 18, 2009 | 10.55 | 10.86 | 10.55 | 10.86 | 807,638 | +0.51(+4.92%) |
May 15, 2009 | 10.65 | 10.65 | 10.27 | 10.35 | 1,008,712 | +0.10(+0.96%) |
May 14, 2009 | 10.03 | 10.26 | 9.995 | 10.25 | 1,091,106 | -0.31(-2.96%) |
May 13, 2009 | 10.71 | 10.84 | 10.50 | 10.57 | 843,916 | -0.46(-4.13%) |
May 12, 2009 | 10.84 | 11.06 | 10.77 | 11.02 | 1,014,695 | +0.23(+2.15%) |
May 11, 2009 | 10.47 | 10.85 | 10.47 | 10.79 | 1,616,294 | +0.16(+1.51%) |
May 08, 2009 | 10.45 | 10.63 | 10.37 | 10.63 | 770,683 | +0.45(+4.39%) |
May 07, 2009 | 10.49 | 10.50 | 10.07 | 10.18 | 923,072 | -0.06(-0.61%) |
May 06, 2009 | 10.18 | 10.26 | 10.05 | 10.25 | 1,115,700 | -0.44(-4.10%) |
May 05, 2009 | 10.60 | 10.71 | 10.49 | 10.68 | 1,037,147 | -0.08(-0.75%) |
May 04, 2009 | 10.68 | 10.76 | 10.66 | 10.76 | 1,369,583 | +0.94(+9.55%) |