Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.23 | 10.59 | 10.07 | 10.49 | 3,132,921 | +0.16(+1.55%) |
Jul 30, 2009 | 10.90 | 11.19 | 9.940 | 10.33 | 4,665,574 | +0.10(+0.98%) |
Jul 29, 2009 | 10.60 | 10.60 | 10.17 | 10.23 | 2,728,833 | -0.54(-5.01%) |
Jul 28, 2009 | 11.15 | 11.15 | 10.52 | 10.77 | 2,725,732 | -0.52(-4.61%) |
Jul 27, 2009 | 11.40 | 11.75 | 11.15 | 11.29 | 2,922,685 | -0.11(-0.96%) |
Jul 24, 2009 | 11.54 | 11.60 | 11.09 | 11.40 | 480 | -0.17(-1.47%) |
Jul 23, 2009 | 11.25 | 11.78 | 11.14 | 11.57 | 2,766,692 | +0.28(+2.48%) |
Jul 22, 2009 | 11.26 | 11.46 | 10.85 | 11.29 | 1,987,599 | -0.04(-0.35%) |
Jul 21, 2009 | 11.61 | 11.83 | 11.20 | 11.33 | 2,521,973 | -0.18(-1.56%) |
Jul 20, 2009 | 11.29 | 11.61 | 10.82 | 11.51 | 3,214,953 | +0.37(+3.32%) |
Jul 17, 2009 | 11.20 | 11.29 | 10.90 | 11.14 | 1,437,834 | -0.05(-0.45%) |
Jul 16, 2009 | 10.63 | 11.29 | 10.52 | 11.19 | 2,152,761 | +0.49(+4.58%) |
Jul 15, 2009 | 10.46 | 10.84 | 10.45 | 10.70 | 5,429,775 | +0.50(+4.90%) |
Jul 14, 2009 | 9.800 | 10.40 | 9.750 | 10.20 | 3,565,810 | +0.52(+5.37%) |
Jul 13, 2009 | 9.300 | 9.710 | 9.280 | 9.680 | 1,755,934 | +0.26(+2.76%) |
Jul 10, 2009 | 9.310 | 9.590 | 9.160 | 9.420 | 1,895,903 | -0.07(-0.74%) |
Jul 09, 2009 | 9.270 | 9.730 | 9.190 | 9.490 | 2,092,701 | +0.27(+2.93%) |
Jul 08, 2009 | 9.330 | 9.540 | 8.760 | 9.220 | 2,426,890 | -0.16(-1.71%) |
Jul 07, 2009 | 9.680 | 9.730 | 9.300 | 9.380 | 2,351,290 | -0.31(-3.20%) |
Jul 06, 2009 | 9.730 | 9.810 | 9.450 | 9.690 | 2,053,000 | -0.24(-2.42%) |
Jul 02, 2009 | 10.74 | 10.82 | 9.930 | 9.930 | 2,367,027 | -1.04(-9.48%) |
Jul 01, 2009 | 11.03 | 11.41 | 10.88 | 10.97 | 2,851,260 | +0.10(+0.92%) |
Jun 30, 2009 | 11.03 | 11.44 | 10.64 | 10.87 | 1,810,232 | +0.02(+0.18%) |
Jun 29, 2009 | 10.97 | 11.17 | 10.68 | 10.85 | 2,267,407 | +0.01(+0.09%) |
Jun 26, 2009 | 10.15 | 10.96 | 10.10 | 10.84 | 3,320,158 | +0.74(+7.33%) |
Jun 25, 2009 | 9.820 | 10.13 | 9.780 | 10.10 | 1,472,843 | +0.43(+4.45%) |
Jun 24, 2009 | 9.690 | 10.23 | 9.500 | 9.670 | 1,596,639 | +0.06(+0.62%) |
Jun 23, 2009 | 9.630 | 9.990 | 9.270 | 9.610 | 1,785,332 | +0.33(+3.56%) |
Jun 22, 2009 | 10.16 | 10.23 | 9.250 | 9.280 | 2,202,251 | -1.09(-10.51%) |
Jun 19, 2009 | 10.67 | 10.74 | 10.23 | 10.37 | 1,659,387 | -0.14(-1.33%) |
Jun 18, 2009 | 10.63 | 10.84 | 10.32 | 10.51 | 1,220,783 | -0.18(-1.68%) |
Jun 17, 2009 | 11.22 | 11.26 | 10.34 | 10.69 | 1,883,202 | -0.68(-5.98%) |
Jun 16, 2009 | 11.49 | 11.65 | 11.08 | 11.37 | 2,870,252 | -0.12(-1.04%) |
Jun 15, 2009 | 11.88 | 11.91 | 11.17 | 11.49 | 1,432,463 | -0.63(-5.20%) |
Jun 12, 2009 | 12.25 | 12.39 | 11.78 | 12.12 | 1,020,315 | -0.28(-2.26%) |
Jun 11, 2009 | 11.82 | 12.65 | 11.82 | 12.40 | 2,045,662 | +0.58(+4.91%) |
Jun 10, 2009 | 11.69 | 11.82 | 11.27 | 11.82 | 1,830,335 | +0.37(+3.23%) |
Jun 09, 2009 | 11.41 | 11.58 | 11.09 | 11.45 | 1,033,049 | +0.19(+1.69%) |
Jun 08, 2009 | 11.24 | 11.41 | 11.01 | 11.26 | 1,816,888 | -0.04(-0.35%) |
Jun 05, 2009 | 11.54 | 11.87 | 11.10 | 11.30 | 2,075,777 | -0.10(-0.88%) |
Jun 04, 2009 | 11.19 | 11.49 | 11.00 | 11.40 | 2,020,186 | +0.37(+3.35%) |
Jun 03, 2009 | 11.36 | 11.55 | 10.68 | 11.03 | 2,259,533 | -0.67(-5.73%) |
Jun 02, 2009 | 11.89 | 11.91 | 11.31 | 11.70 | 3,741,114 | -0.19(-1.60%) |
Jun 01, 2009 | 11.50 | 12.08 | 11.07 | 11.89 | 3,754,437 | +0.64(+5.69%) |
May 29, 2009 | 11.31 | 11.65 | 10.90 | 11.25 | 2,245,929 | +0.14(+1.26%) |
May 28, 2009 | 10.99 | 11.20 | 10.53 | 11.11 | 2,147,514 | +0.32(+2.97%) |
May 27, 2009 | 10.58 | 11.07 | 10.48 | 10.79 | 3,079,319 | +0.25(+2.37%) |
May 26, 2009 | 9.710 | 10.56 | 9.630 | 10.54 | 2,068,627 | +0.71(+7.22%) |
May 22, 2009 | 9.690 | 10.12 | 9.690 | 9.830 | 2,078,045 | +0.18(+1.87%) |
May 21, 2009 | 10.08 | 10.15 | 9.270 | 9.650 | 2,335,087 | -0.60(-5.85%) |
May 20, 2009 | 10.39 | 10.72 | 10.18 | 10.25 | 2,018,152 | -0.01(-0.10%) |
May 19, 2009 | 10.36 | 10.50 | 9.910 | 10.26 | 2,291,521 | +0.07(+0.69%) |
May 18, 2009 | 9.380 | 10.20 | 9.380 | 10.19 | 2,082,483 | +0.86(+9.22%) |
May 15, 2009 | 9.610 | 9.910 | 9.200 | 9.330 | 1,830,851 | -0.38(-3.91%) |
May 14, 2009 | 9.350 | 9.840 | 8.920 | 9.710 | 2,162,865 | +0.29(+3.08%) |
May 13, 2009 | 10.25 | 10.43 | 9.340 | 9.420 | 2,485,780 | -1.15(-10.88%) |
May 12, 2009 | 10.66 | 10.95 | 10.19 | 10.57 | 2,202,872 | -0.03(-0.28%) |
May 11, 2009 | 11.05 | 11.14 | 10.45 | 10.60 | 2,344,731 | -0.70(-6.19%) |
May 08, 2009 | 10.74 | 11.36 | 10.64 | 11.30 | 3,175,750 | +0.76(+7.21%) |
May 07, 2009 | 11.47 | 11.50 | 10.27 | 10.54 | 3,752,016 | -0.50(-4.53%) |
May 06, 2009 | 10.98 | 11.58 | 10.37 | 11.04 | 6,357,588 | +1.26(+12.88%) |
May 05, 2009 | 9.950 | 10.08 | 9.520 | 9.780 | 2,514,268 | -0.20(-2.00%) |
May 04, 2009 | 9.860 | 9.990 | 9.700 | 9.980 | 2,595,180 | +0.55(+5.83%) |