Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.25 | 12.47 | 12.21 | 12.24 | 2,872,203 | -0.08(-0.66%) |
Jul 30, 2009 | 13.57 | 12.64 | 12.21 | 12.32 | 4,838,535 | +0.29(+2.37%) |
Jul 29, 2009 | 11.78 | 12.09 | 11.51 | 12.04 | 6,366,448 | -0.46(-3.69%) |
Jul 28, 2009 | 12.58 | 12.79 | 12.43 | 12.50 | 4,784,427 | -0.23(-1.84%) |
Jul 27, 2009 | 12.93 | 12.98 | 12.68 | 12.73 | 2,766,890 | -0.03(-0.22%) |
Jul 24, 2009 | 12.59 | 12.83 | 12.52 | 12.76 | 4,452 | +0.02(+0.18%) |
Jul 23, 2009 | 12.61 | 12.94 | 12.41 | 12.74 | 2,907,241 | +0.20(+1.57%) |
Jul 22, 2009 | 12.40 | 12.75 | 12.40 | 12.54 | 1,335,735 | +0.02(+0.17%) |
Jul 21, 2009 | 12.65 | 12.75 | 12.33 | 12.52 | 1,940,397 | +0.00(+0.00%) |
Jul 20, 2009 | 12.21 | 12.58 | 12.18 | 12.52 | 1,975,901 | +0.41(+3.35%) |
Jul 17, 2009 | 11.99 | 12.20 | 11.95 | 12.11 | 2,769,151 | +0.10(+0.83%) |
Jul 16, 2009 | 11.84 | 12.09 | 11.81 | 12.02 | 4,446,726 | +0.03(+0.23%) |
Jul 15, 2009 | 11.41 | 12.07 | 11.41 | 11.99 | 5,699,821 | +0.76(+6.77%) |
Jul 14, 2009 | 11.28 | 11.46 | 11.13 | 11.23 | 3,138,228 | -0.04(-0.39%) |
Jul 13, 2009 | 11.15 | 11.28 | 11.09 | 11.27 | 2,618,691 | +0.24(+2.16%) |
Jul 10, 2009 | 10.80 | 11.15 | 10.80 | 11.03 | 3,571,383 | -0.00(-0.02%) |
Jul 09, 2009 | 10.88 | 11.16 | 10.79 | 11.03 | 1,998,315 | +0.17(+1.60%) |
Jul 08, 2009 | 10.88 | 10.89 | 10.71 | 10.86 | 3,427,654 | -0.02(-0.17%) |
Jul 07, 2009 | 10.97 | 11.03 | 10.86 | 10.88 | 2,805,742 | -0.12(-1.05%) |
Jul 06, 2009 | 11.26 | 11.26 | 10.88 | 11.00 | 4,880,943 | -0.39(-3.44%) |
Jul 02, 2009 | 11.51 | 11.54 | 11.35 | 11.39 | 2,591,950 | -0.23(-2.00%) |
Jul 01, 2009 | 11.49 | 11.71 | 11.45 | 11.62 | 3,121,013 | +0.27(+2.37%) |
Jun 30, 2009 | 11.38 | 11.69 | 11.27 | 11.35 | 3,900,538 | -0.00(-0.02%) |
Jun 29, 2009 | 11.06 | 11.39 | 11.05 | 11.35 | 3,965,484 | +0.38(+3.46%) |
Jun 26, 2009 | 10.89 | 11.07 | 10.87 | 10.97 | 6,989,149 | +0.03(+0.25%) |
Jun 25, 2009 | 10.77 | 10.96 | 10.73 | 10.94 | 3,123,679 | +0.15(+1.37%) |
Jun 24, 2009 | 10.50 | 11.03 | 10.44 | 10.80 | 3,651,344 | +0.40(+3.88%) |
Jun 23, 2009 | 10.25 | 10.47 | 10.19 | 10.39 | 2,176,984 | +0.18(+1.79%) |
Jun 22, 2009 | 10.59 | 10.62 | 10.21 | 10.21 | 2,312,930 | -0.46(-4.34%) |
Jun 19, 2009 | 10.96 | 11.00 | 10.62 | 10.67 | 3,176,118 | -0.10(-0.97%) |
Jun 18, 2009 | 11.04 | 11.06 | 10.69 | 10.78 | 3,397,004 | -0.26(-2.33%) |
Jun 17, 2009 | 11.10 | 11.25 | 10.84 | 11.03 | 1,706,188 | -0.08(-0.71%) |
Jun 16, 2009 | 11.64 | 11.75 | 11.10 | 11.11 | 2,746,047 | -0.43(-3.73%) |
Jun 15, 2009 | 11.48 | 11.60 | 11.36 | 11.54 | 2,656,076 | -0.14(-1.23%) |
Jun 12, 2009 | 11.43 | 11.69 | 11.36 | 11.69 | 2,475,652 | +0.13(+1.10%) |
Jun 11, 2009 | 11.83 | 11.89 | 11.54 | 11.56 | 4,451,653 | -0.31(-2.58%) |
Jun 10, 2009 | 11.59 | 11.91 | 11.57 | 11.87 | 4,139,053 | +0.38(+3.33%) |
Jun 09, 2009 | 11.38 | 11.57 | 11.27 | 11.48 | 1,765,827 | +0.16(+1.37%) |
Jun 08, 2009 | 11.12 | 11.41 | 11.04 | 11.33 | 2,091,086 | -0.18(-1.59%) |
Jun 05, 2009 | 11.49 | 11.67 | 11.31 | 11.51 | 2,610,446 | +0.23(+2.05%) |
Jun 04, 2009 | 11.01 | 11.30 | 10.86 | 11.28 | 2,454,545 | +0.38(+3.51%) |
Jun 03, 2009 | 11.01 | 11.18 | 10.80 | 10.90 | 2,589,477 | -0.28(-2.47%) |
Jun 02, 2009 | 11.27 | 11.47 | 11.11 | 11.17 | 3,359,321 | -0.09(-0.80%) |
Jun 01, 2009 | 10.79 | 11.35 | 10.79 | 11.26 | 3,268,470 | +0.62(+5.86%) |
May 29, 2009 | 10.62 | 10.65 | 10.45 | 10.64 | 2,697,681 | +0.10(+0.97%) |
May 28, 2009 | 10.69 | 10.78 | 10.26 | 10.54 | 3,272,849 | +0.02(+0.18%) |
May 27, 2009 | 10.76 | 10.90 | 10.50 | 10.52 | 2,307,131 | -0.31(-2.83%) |
May 26, 2009 | 10.35 | 10.94 | 10.33 | 10.83 | 3,869,435 | +0.41(+3.92%) |
May 22, 2009 | 10.44 | 10.63 | 10.34 | 10.42 | 2,193,487 | +0.03(+0.31%) |
May 21, 2009 | 10.40 | 10.56 | 10.18 | 10.39 | 3,807,737 | -0.18(-1.71%) |
May 20, 2009 | 10.72 | 10.99 | 10.53 | 10.57 | 5,103,779 | -0.06(-0.59%) |
May 19, 2009 | 10.33 | 10.73 | 10.28 | 10.63 | 4,381,999 | +0.16(+1.57%) |
May 18, 2009 | 10.08 | 10.46 | 10.07 | 10.46 | 4,458,099 | +0.50(+5.02%) |
May 15, 2009 | 9.816 | 10.05 | 9.737 | 9.964 | 5,182,049 | +0.10(+1.03%) |
May 14, 2009 | 9.725 | 9.964 | 9.658 | 9.862 | 3,625,500 | +0.11(+1.17%) |
May 13, 2009 | 10.15 | 10.21 | 9.670 | 9.748 | 4,483,839 | -0.61(-5.86%) |
May 12, 2009 | 10.61 | 10.63 | 10.02 | 10.36 | 3,728,315 | -0.13(-1.26%) |
May 11, 2009 | 10.52 | 10.75 | 10.30 | 10.49 | 4,373,517 | -0.12(-1.11%) |
May 08, 2009 | 11.02 | 11.20 | 10.49 | 10.61 | 5,334,437 | -0.26(-2.43%) |
May 07, 2009 | 11.29 | 11.32 | 10.76 | 10.87 | 3,538,697 | -0.26(-2.31%) |
May 06, 2009 | 11.49 | 11.49 | 11.02 | 11.13 | 4,374,721 | -0.20(-1.76%) |
May 05, 2009 | 11.16 | 11.38 | 10.98 | 11.33 | 3,908,282 | +0.13(+1.12%) |
May 04, 2009 | 11.05 | 11.24 | 11.02 | 11.20 | 4,603,511 | +0.47(+4.34%) |