Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.82 | 12.93 | 12.73 | 12.73 | 9,356,438 | +0.03(+0.22%) |
Jul 30, 2009 | 12.90 | 12.94 | 12.69 | 12.71 | 14,485,999 | +0.10(+0.78%) |
Jul 29, 2009 | 12.66 | 12.70 | 12.51 | 12.61 | 7,700,215 | -0.22(-1.75%) |
Jul 28, 2009 | 12.83 | 12.86 | 12.70 | 12.83 | 2,971,550 | +0.01(+0.09%) |
Jul 27, 2009 | 12.84 | 12.85 | 12.70 | 12.82 | 4,570,699 | -0.21(-1.64%) |
Jul 24, 2009 | 12.98 | 13.05 | 12.91 | 13.04 | 2,751,418 | +0.12(+0.93%) |
Jul 23, 2009 | 12.64 | 12.98 | 12.64 | 12.91 | 3,985,043 | +0.15(+1.20%) |
Jul 22, 2009 | 12.73 | 12.86 | 12.71 | 12.76 | 4,259,328 | +0.05(+0.43%) |
Jul 21, 2009 | 12.65 | 12.73 | 12.58 | 12.71 | 3,215,219 | +0.17(+1.36%) |
Jul 20, 2009 | 12.47 | 12.54 | 12.39 | 12.54 | 2,290,057 | +0.20(+1.60%) |
Jul 17, 2009 | 12.28 | 12.37 | 12.25 | 12.34 | 9,639,454 | -0.16(-1.25%) |
Jul 16, 2009 | 12.37 | 12.53 | 12.35 | 12.50 | 3,397,616 | +0.19(+1.54%) |
Jul 15, 2009 | 12.26 | 12.31 | 12.22 | 12.31 | 4,041,060 | +0.22(+1.84%) |
Jul 14, 2009 | 12.08 | 12.10 | 11.92 | 12.08 | 2,746,706 | +0.13(+1.10%) |
Jul 13, 2009 | 11.81 | 11.97 | 11.80 | 11.95 | 2,987,352 | +0.16(+1.35%) |
Jul 10, 2009 | 11.76 | 11.90 | 11.71 | 11.79 | 3,317,285 | -0.20(-1.69%) |
Jul 09, 2009 | 12.00 | 12.05 | 11.89 | 12.00 | 3,386,606 | +0.12(+0.99%) |
Jul 08, 2009 | 11.93 | 11.94 | 11.77 | 11.88 | 4,597,821 | +0.01(+0.05%) |
Jul 07, 2009 | 11.99 | 12.02 | 11.86 | 11.87 | 10,346,486 | -0.16(-1.37%) |
Jul 06, 2009 | 11.81 | 12.06 | 11.81 | 12.04 | 3,319,495 | +0.19(+1.60%) |
Jul 02, 2009 | 11.88 | 11.93 | 11.79 | 11.85 | 3,208,202 | -0.39(-3.18%) |
Jul 01, 2009 | 12.19 | 12.33 | 12.18 | 12.24 | 3,694,216 | +0.13(+1.11%) |
Jun 30, 2009 | 12.19 | 12.25 | 12.03 | 12.10 | 3,231,371 | -0.20(-1.63%) |
Jun 29, 2009 | 12.21 | 12.31 | 12.15 | 12.30 | 3,484,693 | +0.02(+0.13%) |
Jun 26, 2009 | 12.32 | 12.32 | 12.12 | 12.29 | 2,845,151 | -0.05(-0.44%) |
Jun 25, 2009 | 12.05 | 12.36 | 12.02 | 12.34 | 5,500,543 | +0.24(+1.99%) |
Jun 24, 2009 | 12.21 | 12.31 | 12.00 | 12.10 | 3,193,359 | -0.04(-0.29%) |
Jun 23, 2009 | 12.11 | 12.17 | 12.01 | 12.14 | 3,430,679 | +0.18(+1.49%) |
Jun 22, 2009 | 12.09 | 12.11 | 11.94 | 11.96 | 3,480,080 | -0.29(-2.39%) |
Jun 19, 2009 | 12.39 | 12.40 | 12.19 | 12.25 | 3,784,889 | +0.22(+1.87%) |
Jun 18, 2009 | 11.98 | 12.09 | 11.93 | 12.03 | 6,043,937 | -0.12(-1.02%) |
Jun 17, 2009 | 12.13 | 12.20 | 12.00 | 12.15 | 6,410,110 | +0.35(+2.97%) |
Jun 16, 2009 | 11.95 | 11.95 | 11.79 | 11.80 | 4,519,474 | +0.05(+0.44%) |
Jun 15, 2009 | 11.90 | 11.92 | 11.73 | 11.75 | 8,208,435 | -0.14(-1.15%) |
Jun 12, 2009 | 11.73 | 11.94 | 11.70 | 11.88 | 6,724,664 | +0.47(+4.08%) |
Jun 11, 2009 | 11.30 | 11.51 | 11.29 | 11.42 | 3,640,555 | +0.33(+2.94%) |
Jun 10, 2009 | 11.23 | 11.23 | 10.98 | 11.09 | 3,878,612 | -0.08(-0.71%) |
Jun 09, 2009 | 11.18 | 11.22 | 11.10 | 11.17 | 2,422,801 | +0.02(+0.20%) |
Jun 08, 2009 | 11.06 | 11.23 | 11.04 | 11.15 | 3,975,704 | +0.04(+0.37%) |
Jun 05, 2009 | 11.16 | 11.17 | 11.05 | 11.11 | 4,293,660 | -0.07(-0.61%) |
Jun 04, 2009 | 11.19 | 11.26 | 11.11 | 11.18 | 5,498,902 | -0.02(-0.20%) |
Jun 03, 2009 | 11.25 | 11.30 | 11.12 | 11.20 | 5,396,883 | -0.22(-1.90%) |
Jun 02, 2009 | 11.32 | 11.46 | 11.31 | 11.42 | 5,776,917 | -0.20(-1.70%) |
Jun 01, 2009 | 11.59 | 11.68 | 11.57 | 11.61 | 3,976,889 | +0.17(+1.51%) |
May 29, 2009 | 11.38 | 11.45 | 11.33 | 11.44 | 4,697,564 | +0.29(+2.58%) |
May 28, 2009 | 11.20 | 11.28 | 11.09 | 11.15 | 4,275,987 | -0.02(-0.22%) |
May 27, 2009 | 11.36 | 11.38 | 11.17 | 11.18 | 5,656,638 | -0.29(-2.53%) |
May 26, 2009 | 11.26 | 11.51 | 11.23 | 11.47 | 4,971,947 | +0.10(+0.89%) |
May 22, 2009 | 11.35 | 11.46 | 11.25 | 11.37 | 4,386,978 | -0.06(-0.53%) |
May 21, 2009 | 11.35 | 11.48 | 11.31 | 11.43 | 6,220,937 | +0.15(+1.34%) |
May 20, 2009 | 11.24 | 11.38 | 11.19 | 11.28 | 4,546,483 | +0.22(+2.04%) |
May 19, 2009 | 10.97 | 11.09 | 10.93 | 11.05 | 5,437,316 | +0.10(+0.93%) |
May 18, 2009 | 10.81 | 10.97 | 10.74 | 10.95 | 5,203,538 | +0.35(+3.29%) |
May 15, 2009 | 10.67 | 10.76 | 10.53 | 10.60 | 5,985,616 | -0.10(-0.92%) |
May 14, 2009 | 10.69 | 10.77 | 10.64 | 10.70 | 8,894,261 | -0.09(-0.84%) |
May 13, 2009 | 11.04 | 11.04 | 10.76 | 10.79 | 8,803,901 | -0.01(-0.13%) |
May 12, 2009 | 10.92 | 10.92 | 10.73 | 10.80 | 8,236,626 | +0.34(+3.28%) |
May 11, 2009 | 10.46 | 10.57 | 10.37 | 10.46 | 15,037,945 | +0.55(+5.56%) |
May 08, 2009 | 9.893 | 9.987 | 9.847 | 9.910 | 6,689,293 | +0.02(+0.22%) |
May 07, 2009 | 9.987 | 9.992 | 9.816 | 9.888 | 6,730,620 | -0.00(-0.03%) |
May 06, 2009 | 10.00 | 10.01 | 9.830 | 9.891 | 4,280,181 | +0.14(+1.46%) |
May 05, 2009 | 9.806 | 9.811 | 9.660 | 9.748 | 8,733,610 | -0.12(-1.22%) |
May 04, 2009 | 9.912 | 10.03 | 9.814 | 9.869 | 16,262,172 | +0.22(+2.33%) |