Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.10 | 13.29 | 12.77 | 13.25 | 13,725,409 | +0.02(+0.13%) |
Jul 30, 2009 | 12.59 | 13.44 | 12.53 | 13.23 | 19,071,778 | +0.83(+6.66%) |
Jul 29, 2009 | 12.41 | 12.63 | 12.17 | 12.41 | 17,157,928 | -0.40(-3.14%) |
Jul 28, 2009 | 12.71 | 13.03 | 12.64 | 12.81 | 11,096,063 | -0.04(-0.33%) |
Jul 27, 2009 | 12.71 | 12.92 | 12.55 | 12.85 | 10,466,372 | +0.30(+2.37%) |
Jul 24, 2009 | 12.33 | 12.65 | 12.20 | 12.55 | 4,786 | +0.11(+0.90%) |
Jul 23, 2009 | 11.74 | 12.56 | 11.66 | 12.44 | 16,700,140 | +0.73(+6.28%) |
Jul 22, 2009 | 11.55 | 11.81 | 11.39 | 11.71 | 8,382,469 | +0.07(+0.60%) |
Jul 21, 2009 | 11.58 | 11.67 | 11.45 | 11.64 | 14,286,818 | +0.20(+1.74%) |
Jul 20, 2009 | 11.10 | 11.51 | 11.10 | 11.44 | 11,625,843 | +0.41(+3.75%) |
Jul 17, 2009 | 11.03 | 11.11 | 10.85 | 11.02 | 9,911,449 | -0.03(-0.28%) |
Jul 16, 2009 | 11.13 | 11.29 | 10.93 | 11.05 | 15,495,665 | -0.28(-2.44%) |
Jul 15, 2009 | 11.11 | 11.45 | 11.00 | 11.33 | 22,125,282 | +0.35(+3.19%) |
Jul 14, 2009 | 10.67 | 11.04 | 10.66 | 10.98 | 14,951,059 | +0.25(+2.35%) |
Jul 13, 2009 | 10.13 | 10.74 | 9.952 | 10.73 | 18,070,972 | +0.70(+7.02%) |
Jul 10, 2009 | 10.06 | 10.11 | 9.886 | 10.03 | 11,124,571 | -0.11(-1.04%) |
Jul 09, 2009 | 10.28 | 10.31 | 10.04 | 10.13 | 10,896,178 | +0.05(+0.52%) |
Jul 08, 2009 | 10.26 | 10.43 | 9.858 | 10.08 | 18,696,396 | -0.12(-1.20%) |
Jul 07, 2009 | 10.48 | 10.50 | 10.18 | 10.20 | 13,359,678 | -0.28(-2.70%) |
Jul 06, 2009 | 10.27 | 10.50 | 10.15 | 10.48 | 12,037,795 | +0.19(+1.80%) |
Jul 02, 2009 | 10.86 | 10.90 | 10.28 | 10.30 | 13,928,680 | -0.64(-5.88%) |
Jul 01, 2009 | 10.93 | 11.09 | 10.87 | 10.94 | 10,364,463 | +0.06(+0.58%) |
Jun 30, 2009 | 11.11 | 11.16 | 10.70 | 10.88 | 11,377,035 | -0.27(-2.39%) |
Jun 29, 2009 | 11.18 | 11.28 | 11.02 | 11.15 | 9,099,526 | +0.01(+0.09%) |
Jun 26, 2009 | 11.04 | 11.21 | 10.96 | 11.13 | 7,826,286 | -0.04(-0.31%) |
Jun 25, 2009 | 10.99 | 11.19 | 10.96 | 11.17 | 11,325,382 | +0.33(+3.03%) |
Jun 24, 2009 | 10.78 | 11.10 | 10.61 | 10.84 | 11,780,476 | +0.29(+2.72%) |
Jun 23, 2009 | 10.29 | 10.71 | 10.21 | 10.55 | 13,219,262 | +0.32(+3.11%) |
Jun 22, 2009 | 10.74 | 10.74 | 10.22 | 10.24 | 15,226,733 | -0.65(-5.95%) |
Jun 19, 2009 | 10.84 | 10.96 | 10.69 | 10.88 | 13,391,247 | +0.19(+1.73%) |
Jun 18, 2009 | 10.43 | 10.74 | 10.41 | 10.70 | 13,036,724 | +0.29(+2.79%) |
Jun 17, 2009 | 10.95 | 10.96 | 10.19 | 10.41 | 19,863,556 | -0.54(-4.92%) |
Jun 16, 2009 | 11.14 | 11.29 | 10.94 | 10.95 | 10,410,135 | -0.12(-1.07%) |
Jun 15, 2009 | 11.37 | 11.40 | 11.02 | 11.06 | 12,548,909 | -0.42(-3.63%) |
Jun 12, 2009 | 11.74 | 11.80 | 11.38 | 11.48 | 10,767,362 | -0.35(-2.96%) |
Jun 11, 2009 | 11.76 | 12.11 | 11.60 | 11.83 | 10,812,073 | +0.11(+0.90%) |
Jun 10, 2009 | 11.96 | 11.99 | 11.60 | 11.73 | 13,857,712 | -0.09(-0.74%) |
Jun 09, 2009 | 11.84 | 11.90 | 11.55 | 11.81 | 14,064,532 | -0.01(-0.12%) |
Jun 08, 2009 | 11.71 | 11.95 | 11.59 | 11.83 | 15,329,544 | +0.10(+0.84%) |
Jun 05, 2009 | 12.34 | 12.34 | 11.55 | 11.73 | 20,567,118 | -0.27(-2.25%) |
Jun 04, 2009 | 12.21 | 12.36 | 11.86 | 12.00 | 22,771,742 | +0.04(+0.32%) |
Jun 03, 2009 | 12.76 | 12.76 | 11.77 | 11.96 | 24,271,394 | -0.81(-6.36%) |
Jun 02, 2009 | 12.76 | 13.20 | 12.70 | 12.77 | 17,836,566 | +0.08(+0.66%) |
Jun 01, 2009 | 12.66 | 13.16 | 12.54 | 12.69 | 23,203,494 | +0.27(+2.14%) |
May 29, 2009 | 12.63 | 12.63 | 12.04 | 12.42 | 21,873,922 | -0.17(-1.36%) |
May 28, 2009 | 11.94 | 12.63 | 11.90 | 12.59 | 21,413,766 | +0.85(+7.24%) |
May 27, 2009 | 12.64 | 12.70 | 11.72 | 11.74 | 22,221,278 | -1.01(-7.90%) |
May 26, 2009 | 11.97 | 12.75 | 11.92 | 12.75 | 19,465,106 | +0.69(+5.68%) |
May 22, 2009 | 12.01 | 12.30 | 11.74 | 12.07 | 16,109,730 | +0.13(+1.08%) |
May 21, 2009 | 11.86 | 12.06 | 11.61 | 11.94 | 18,797,500 | -0.10(-0.84%) |
May 20, 2009 | 12.30 | 12.91 | 12.00 | 12.04 | 27,230,112 | +0.11(+0.94%) |
May 19, 2009 | 12.37 | 12.53 | 11.90 | 11.93 | 23,073,768 | -0.50(-4.05%) |
May 18, 2009 | 11.48 | 12.50 | 11.37 | 12.43 | 28,833,472 | +1.18(+10.52%) |
May 15, 2009 | 11.68 | 11.69 | 11.20 | 11.25 | 20,145,448 | -0.56(-4.77%) |
May 14, 2009 | 11.05 | 12.01 | 10.86 | 11.81 | 22,343,862 | +0.73(+6.64%) |
May 13, 2009 | 11.61 | 11.63 | 10.93 | 11.08 | 27,508,040 | -0.91(-7.62%) |
May 12, 2009 | 12.17 | 12.29 | 11.51 | 11.99 | 23,123,132 | +0.21(+1.75%) |
May 11, 2009 | 12.69 | 12.72 | 11.69 | 11.78 | 28,132,422 | -1.40(-10.59%) |
May 08, 2009 | 11.74 | 13.18 | 11.69 | 13.18 | 31,161,546 | +1.09(+9.00%) |
May 07, 2009 | 12.06 | 12.33 | 11.50 | 12.09 | 29,906,862 | +0.37(+3.20%) |
May 06, 2009 | 11.11 | 11.82 | 10.88 | 11.72 | 36,629,324 | +0.93(+8.63%) |
May 05, 2009 | 10.52 | 11.11 | 10.43 | 10.78 | 21,378,374 | +0.20(+1.92%) |
May 04, 2009 | 10.10 | 10.68 | 10.06 | 10.58 | 28,161,662 | +0.32(+3.14%) |