Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.18 | 13.37 | 12.84 | 13.33 | 13,645,148 | +0.02(+0.13%) |
Jul 30, 2009 | 12.67 | 13.52 | 12.61 | 13.31 | 18,960,254 | +0.83(+6.66%) |
Jul 29, 2009 | 12.48 | 12.70 | 12.24 | 12.48 | 17,057,596 | -0.40(-3.14%) |
Jul 28, 2009 | 12.78 | 13.11 | 12.71 | 12.88 | 11,031,178 | -0.04(-0.33%) |
Jul 27, 2009 | 12.78 | 13.00 | 12.63 | 12.93 | 10,405,169 | +0.30(+2.37%) |
Jul 24, 2009 | 12.40 | 12.72 | 12.27 | 12.63 | 4,758 | +0.11(+0.90%) |
Jul 23, 2009 | 11.81 | 12.64 | 11.72 | 12.51 | 16,602,484 | +0.74(+6.28%) |
Jul 22, 2009 | 11.62 | 11.88 | 11.45 | 11.77 | 8,333,451 | +0.07(+0.60%) |
Jul 21, 2009 | 11.65 | 11.74 | 11.52 | 11.70 | 14,203,275 | +0.20(+1.74%) |
Jul 20, 2009 | 11.16 | 11.57 | 11.16 | 11.50 | 11,557,860 | +0.42(+3.75%) |
Jul 17, 2009 | 11.09 | 11.18 | 10.91 | 11.09 | 9,853,491 | -0.03(-0.29%) |
Jul 16, 2009 | 11.19 | 11.36 | 11.00 | 11.12 | 15,405,053 | -0.28(-2.44%) |
Jul 15, 2009 | 11.18 | 11.52 | 11.06 | 11.40 | 21,995,902 | +0.35(+3.19%) |
Jul 14, 2009 | 10.73 | 11.10 | 10.73 | 11.05 | 14,863,631 | +0.25(+2.35%) |
Jul 13, 2009 | 10.19 | 10.80 | 10.01 | 10.79 | 17,965,300 | +0.71(+7.02%) |
Jul 10, 2009 | 10.12 | 10.17 | 9.944 | 10.08 | 11,059,519 | -0.11(-1.04%) |
Jul 09, 2009 | 10.35 | 10.37 | 10.10 | 10.19 | 10,832,462 | +0.05(+0.52%) |
Jul 08, 2009 | 10.32 | 10.49 | 9.916 | 10.14 | 18,587,068 | -0.12(-1.20%) |
Jul 07, 2009 | 10.55 | 10.56 | 10.24 | 10.26 | 13,281,556 | -0.29(-2.70%) |
Jul 06, 2009 | 10.33 | 10.56 | 10.21 | 10.55 | 11,967,403 | +0.19(+1.80%) |
Jul 02, 2009 | 10.92 | 10.97 | 10.35 | 10.36 | 13,847,231 | -0.65(-5.88%) |
Jul 01, 2009 | 10.99 | 11.16 | 10.94 | 11.01 | 10,303,856 | +0.06(+0.58%) |
Jun 30, 2009 | 11.17 | 11.22 | 10.77 | 10.94 | 11,310,506 | -0.27(-2.39%) |
Jun 29, 2009 | 11.25 | 11.34 | 11.09 | 11.21 | 9,046,315 | +0.01(+0.09%) |
Jun 26, 2009 | 11.10 | 11.28 | 11.02 | 11.20 | 7,780,521 | -0.04(-0.31%) |
Jun 25, 2009 | 11.05 | 11.26 | 11.03 | 11.24 | 11,259,156 | +0.33(+3.03%) |
Jun 24, 2009 | 10.85 | 11.16 | 10.68 | 10.90 | 11,711,589 | +0.29(+2.72%) |
Jun 23, 2009 | 10.36 | 10.77 | 10.27 | 10.62 | 13,141,961 | +0.32(+3.11%) |
Jun 22, 2009 | 10.80 | 10.80 | 10.29 | 10.30 | 15,137,693 | -0.65(-5.95%) |
Jun 19, 2009 | 10.91 | 11.02 | 10.76 | 10.95 | 13,312,940 | +0.19(+1.73%) |
Jun 18, 2009 | 10.49 | 10.80 | 10.47 | 10.76 | 12,960,490 | +0.29(+2.79%) |
Jun 17, 2009 | 11.01 | 11.02 | 10.25 | 10.47 | 19,747,402 | -0.54(-4.92%) |
Jun 16, 2009 | 11.20 | 11.35 | 11.01 | 11.01 | 10,349,261 | -0.12(-1.07%) |
Jun 15, 2009 | 11.44 | 11.47 | 11.09 | 11.13 | 12,475,528 | -0.42(-3.63%) |
Jun 12, 2009 | 11.81 | 11.87 | 11.44 | 11.55 | 10,704,399 | -0.35(-2.96%) |
Jun 11, 2009 | 11.83 | 12.18 | 11.67 | 11.90 | 10,748,849 | +0.11(+0.90%) |
Jun 10, 2009 | 12.03 | 12.06 | 11.66 | 11.80 | 13,776,678 | -0.09(-0.74%) |
Jun 09, 2009 | 11.91 | 11.97 | 11.62 | 11.88 | 13,982,288 | -0.01(-0.12%) |
Jun 08, 2009 | 11.78 | 12.02 | 11.66 | 11.90 | 15,239,903 | +0.10(+0.84%) |
Jun 05, 2009 | 12.41 | 12.41 | 11.62 | 11.80 | 20,446,850 | -0.27(-2.25%) |
Jun 04, 2009 | 12.28 | 12.43 | 11.93 | 12.07 | 22,638,582 | +0.04(+0.32%) |
Jun 03, 2009 | 12.83 | 12.83 | 11.84 | 12.03 | 24,129,464 | -0.82(-6.36%) |
Jun 02, 2009 | 12.84 | 13.28 | 12.78 | 12.85 | 17,732,266 | +0.08(+0.66%) |
Jun 01, 2009 | 12.73 | 13.24 | 12.61 | 12.76 | 23,067,810 | +0.27(+2.14%) |
May 29, 2009 | 12.70 | 12.70 | 12.11 | 12.50 | 21,746,012 | -0.17(-1.36%) |
May 28, 2009 | 12.01 | 12.71 | 11.97 | 12.67 | 21,288,546 | +0.86(+7.24%) |
May 27, 2009 | 12.71 | 12.78 | 11.79 | 11.81 | 22,091,336 | -1.01(-7.90%) |
May 26, 2009 | 12.04 | 12.83 | 11.99 | 12.83 | 19,351,282 | +0.69(+5.68%) |
May 22, 2009 | 12.08 | 12.37 | 11.81 | 12.14 | 16,015,527 | +0.13(+1.08%) |
May 21, 2009 | 11.93 | 12.13 | 11.68 | 12.01 | 18,687,580 | -0.10(-0.84%) |
May 20, 2009 | 12.37 | 12.98 | 12.07 | 12.11 | 27,070,882 | +0.11(+0.94%) |
May 19, 2009 | 12.44 | 12.61 | 11.97 | 12.00 | 22,938,842 | -0.51(-4.05%) |
May 18, 2009 | 11.55 | 12.58 | 11.44 | 12.50 | 28,664,866 | +1.19(+10.52%) |
May 15, 2009 | 11.75 | 11.76 | 11.26 | 11.31 | 20,027,644 | -0.57(-4.77%) |
May 14, 2009 | 11.12 | 12.08 | 10.92 | 11.88 | 22,213,204 | +0.74(+6.64%) |
May 13, 2009 | 11.68 | 11.70 | 10.99 | 11.14 | 27,347,184 | -0.92(-7.62%) |
May 12, 2009 | 12.25 | 12.36 | 11.57 | 12.06 | 22,987,918 | +0.21(+1.75%) |
May 11, 2009 | 12.76 | 12.79 | 11.76 | 11.85 | 27,967,916 | -1.40(-10.59%) |
May 08, 2009 | 11.81 | 13.26 | 11.76 | 13.26 | 30,979,326 | +1.09(+9.00%) |
May 07, 2009 | 12.13 | 12.40 | 11.57 | 12.16 | 29,731,978 | +0.38(+3.20%) |
May 06, 2009 | 11.18 | 11.89 | 10.95 | 11.78 | 36,415,132 | +0.94(+8.63%) |
May 05, 2009 | 10.58 | 11.18 | 10.49 | 10.85 | 21,253,360 | +0.20(+1.92%) |
May 04, 2009 | 10.16 | 10.75 | 10.12 | 10.64 | 27,996,984 | +0.32(+3.14%) |