Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.40 | 12.41 | 12.09 | 12.09 | 1,435,238 | -0.37(-2.97%) |
Jul 30, 2009 | 12.43 | 12.72 | 12.30 | 12.46 | 1,150,337 | +0.13(+1.09%) |
Jul 29, 2009 | 12.41 | 12.42 | 12.14 | 12.33 | 705,033 | -0.11(-0.88%) |
Jul 28, 2009 | 12.34 | 12.46 | 12.30 | 12.44 | 686,093 | +0.13(+1.04%) |
Jul 27, 2009 | 12.23 | 12.38 | 12.22 | 12.31 | 812,197 | -0.12(-0.98%) |
Jul 24, 2009 | 12.30 | 12.44 | 12.22 | 12.43 | 2,071 | +0.01(+0.08%) |
Jul 23, 2009 | 12.20 | 12.70 | 12.20 | 12.42 | 1,507,245 | +0.17(+1.41%) |
Jul 22, 2009 | 11.88 | 12.29 | 11.88 | 12.25 | 885,484 | +0.28(+2.33%) |
Jul 21, 2009 | 11.94 | 11.99 | 11.82 | 11.97 | 417,948 | +0.13(+1.06%) |
Jul 20, 2009 | 12.01 | 12.04 | 11.73 | 11.84 | 550,597 | -0.08(-0.63%) |
Jul 17, 2009 | 12.00 | 12.02 | 11.84 | 11.92 | 426,957 | -0.05(-0.39%) |
Jul 16, 2009 | 11.85 | 11.99 | 11.74 | 11.97 | 435,704 | +0.09(+0.79%) |
Jul 15, 2009 | 11.83 | 11.90 | 11.77 | 11.87 | 766,345 | +0.15(+1.28%) |
Jul 14, 2009 | 11.73 | 11.75 | 11.52 | 11.72 | 719,657 | +0.02(+0.19%) |
Jul 13, 2009 | 11.41 | 11.71 | 11.41 | 11.70 | 1,242,318 | +0.30(+2.61%) |
Jul 10, 2009 | 11.38 | 11.53 | 11.33 | 11.40 | 543,139 | +0.00(+0.00%) |
Jul 09, 2009 | 11.53 | 11.58 | 11.27 | 11.40 | 864,006 | -0.03(-0.25%) |
Jul 08, 2009 | 11.46 | 11.55 | 11.30 | 11.43 | 946,783 | -0.02(-0.14%) |
Jul 07, 2009 | 11.65 | 11.67 | 11.43 | 11.45 | 635,529 | -0.18(-1.56%) |
Jul 06, 2009 | 11.47 | 11.73 | 11.47 | 11.63 | 790,128 | +0.14(+1.20%) |
Jul 02, 2009 | 11.70 | 11.71 | 11.49 | 11.49 | 566,389 | -0.35(-2.99%) |
Jul 01, 2009 | 11.72 | 11.89 | 11.71 | 11.84 | 962,372 | +0.24(+2.08%) |
Jun 30, 2009 | 11.68 | 11.77 | 11.51 | 11.60 | 1,182,490 | -0.04(-0.32%) |
Jun 29, 2009 | 11.66 | 11.72 | 11.53 | 11.64 | 720,707 | -0.02(-0.19%) |
Jun 26, 2009 | 11.51 | 11.68 | 11.38 | 11.66 | 2,308,180 | +0.13(+1.09%) |
Jun 25, 2009 | 11.43 | 11.57 | 11.37 | 11.54 | 653,971 | +0.23(+1.99%) |
Jun 24, 2009 | 11.45 | 11.49 | 11.28 | 11.31 | 645,898 | -0.03(-0.22%) |
Jun 23, 2009 | 11.57 | 11.59 | 11.33 | 11.34 | 844,060 | -0.13(-1.09%) |
Jun 22, 2009 | 11.44 | 11.58 | 11.37 | 11.46 | 1,188,409 | -0.03(-0.27%) |
Jun 19, 2009 | 11.53 | 11.57 | 11.25 | 11.49 | 4,524,829 | +0.13(+1.19%) |
Jun 18, 2009 | 11.09 | 11.52 | 11.04 | 11.36 | 1,997,172 | +0.29(+2.57%) |
Jun 17, 2009 | 11.05 | 11.23 | 11.05 | 11.07 | 1,407,953 | +0.04(+0.37%) |
Jun 16, 2009 | 11.09 | 11.13 | 10.94 | 11.03 | 1,074,385 | +0.01(+0.06%) |
Jun 15, 2009 | 11.15 | 11.17 | 10.89 | 11.03 | 1,044,341 | -0.18(-1.62%) |
Jun 12, 2009 | 11.02 | 11.26 | 10.86 | 11.21 | 886,821 | +0.12(+1.04%) |
Jun 11, 2009 | 11.08 | 11.22 | 10.99 | 11.09 | 897,024 | +0.01(+0.08%) |
Jun 10, 2009 | 11.12 | 11.14 | 10.90 | 11.08 | 941,305 | +0.06(+0.54%) |
Jun 09, 2009 | 11.20 | 11.20 | 10.87 | 11.02 | 680,966 | -0.12(-1.07%) |
Jun 08, 2009 | 11.04 | 11.24 | 10.98 | 11.14 | 816,858 | +0.14(+1.31%) |
Jun 05, 2009 | 10.99 | 11.02 | 10.84 | 11.00 | 838,927 | +0.07(+0.60%) |
Jun 04, 2009 | 11.07 | 11.07 | 10.90 | 10.93 | 626,999 | -0.07(-0.60%) |
Jun 03, 2009 | 10.99 | 11.05 | 10.89 | 11.00 | 736,516 | -0.04(-0.37%) |
Jun 02, 2009 | 10.84 | 11.08 | 10.82 | 11.04 | 1,524,263 | +0.12(+1.12%) |
Jun 01, 2009 | 10.53 | 10.94 | 10.52 | 10.92 | 1,413,422 | +0.49(+4.75%) |
May 29, 2009 | 10.45 | 10.53 | 10.31 | 10.42 | 1,120,562 | +0.01(+0.06%) |
May 28, 2009 | 10.32 | 10.46 | 10.25 | 10.42 | 1,003,419 | +0.16(+1.59%) |
May 27, 2009 | 10.38 | 10.42 | 10.23 | 10.25 | 819,910 | -0.16(-1.53%) |
May 26, 2009 | 10.07 | 10.49 | 10.02 | 10.41 | 1,543,360 | +0.29(+2.82%) |
May 22, 2009 | 10.18 | 10.29 | 10.09 | 10.13 | 698,476 | -0.02(-0.19%) |
May 21, 2009 | 10.14 | 10.26 | 10.04 | 10.15 | 885,634 | -0.08(-0.83%) |
May 20, 2009 | 10.31 | 10.31 | 10.19 | 10.23 | 1,169,960 | -0.00(-0.03%) |
May 19, 2009 | 9.798 | 10.27 | 9.798 | 10.23 | 2,015,824 | +0.44(+4.51%) |
May 18, 2009 | 9.792 | 9.867 | 9.730 | 9.792 | 1,273,041 | +0.01(+0.06%) |
May 15, 2009 | 9.930 | 9.949 | 9.695 | 9.786 | 1,561,263 | -0.16(-1.64%) |
May 14, 2009 | 10.06 | 10.18 | 9.908 | 9.949 | 1,650,275 | -0.10(-0.97%) |
May 13, 2009 | 10.26 | 10.42 | 10.03 | 10.05 | 1,453,479 | -0.34(-3.32%) |
May 12, 2009 | 10.35 | 10.49 | 10.33 | 10.39 | 1,294,235 | +0.08(+0.76%) |
May 11, 2009 | 10.05 | 10.36 | 10.01 | 10.31 | 1,490,303 | +0.13(+1.23%) |
May 08, 2009 | 10.37 | 10.39 | 10.15 | 10.19 | 1,443,008 | -0.07(-0.64%) |
May 07, 2009 | 10.12 | 10.32 | 10.05 | 10.25 | 1,533,700 | +0.23(+2.31%) |
May 06, 2009 | 10.07 | 10.13 | 9.905 | 10.02 | 1,661,732 | -0.04(-0.44%) |
May 05, 2009 | 10.32 | 10.32 | 9.996 | 10.06 | 1,269,887 | -0.28(-2.70%) |
May 04, 2009 | 10.50 | 10.50 | 10.20 | 10.34 | 2,161,673 | -0.07(-0.63%) |