Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.08 | 12.17 | 11.95 | 11.97 | 2,768,875 | -0.15(-1.26%) |
Jul 30, 2009 | 12.11 | 12.14 | 11.97 | 12.12 | 2,429,847 | +0.10(+0.86%) |
Jul 29, 2009 | 11.85 | 12.17 | 11.83 | 12.02 | 2,068,733 | +0.08(+0.68%) |
Jul 28, 2009 | 11.87 | 12.00 | 11.83 | 11.94 | 1,815,007 | -0.03(-0.29%) |
Jul 27, 2009 | 11.95 | 12.00 | 11.89 | 11.97 | 2,126,828 | +0.03(+0.27%) |
Jul 24, 2009 | 11.86 | 11.94 | 11.78 | 11.94 | 2,220,349 | +0.06(+0.48%) |
Jul 23, 2009 | 11.62 | 11.92 | 11.59 | 11.88 | 3,378,570 | +0.24(+2.04%) |
Jul 22, 2009 | 11.43 | 11.66 | 11.33 | 11.64 | 3,170,008 | +0.20(+1.74%) |
Jul 21, 2009 | 11.46 | 11.53 | 11.38 | 11.45 | 1,689,903 | -0.00(-0.02%) |
Jul 20, 2009 | 11.41 | 11.47 | 11.31 | 11.45 | 1,760,840 | +0.04(+0.39%) |
Jul 17, 2009 | 11.33 | 11.42 | 11.22 | 11.40 | 2,089,415 | +0.15(+1.35%) |
Jul 16, 2009 | 11.18 | 11.31 | 11.16 | 11.25 | 3,102,230 | +0.02(+0.14%) |
Jul 15, 2009 | 11.16 | 11.26 | 11.06 | 11.23 | 2,663,975 | +0.12(+1.10%) |
Jul 14, 2009 | 10.95 | 11.12 | 10.90 | 11.11 | 2,559,076 | +0.16(+1.50%) |
Jul 13, 2009 | 10.86 | 10.96 | 10.86 | 10.95 | 1,828,647 | +0.13(+1.24%) |
Jul 10, 2009 | 10.79 | 10.90 | 10.72 | 10.81 | 1,650,530 | +0.02(+0.19%) |
Jul 09, 2009 | 10.84 | 10.91 | 10.75 | 10.79 | 1,592,386 | -0.03(-0.24%) |
Jul 08, 2009 | 10.78 | 10.83 | 10.69 | 10.82 | 1,860,156 | +0.04(+0.34%) |
Jul 07, 2009 | 10.89 | 10.98 | 10.78 | 10.78 | 1,312,335 | -0.15(-1.37%) |
Jul 06, 2009 | 10.66 | 11.00 | 10.66 | 10.93 | 3,133,763 | +0.26(+2.47%) |
Jul 02, 2009 | 11.09 | 11.09 | 10.67 | 10.67 | 3,445,717 | -0.40(-3.65%) |
Jul 01, 2009 | 11.04 | 11.18 | 10.99 | 11.07 | 2,566,063 | +0.05(+0.48%) |
Jun 30, 2009 | 11.14 | 11.14 | 10.90 | 11.02 | 3,532,679 | -0.14(-1.29%) |
Jun 29, 2009 | 11.05 | 11.33 | 10.93 | 11.17 | 1,822,172 | -0.03(-0.24%) |
Jun 26, 2009 | 11.09 | 11.28 | 10.99 | 11.19 | 4,002,374 | +0.09(+0.84%) |
Jun 25, 2009 | 10.97 | 11.11 | 10.93 | 11.10 | 2,116,287 | +0.18(+1.65%) |
Jun 24, 2009 | 10.92 | 10.92 | 10.86 | 10.92 | 2,418,429 | +0.03(+0.32%) |
Jun 23, 2009 | 10.97 | 11.01 | 10.85 | 10.88 | 3,989,532 | -0.07(-0.65%) |
Jun 22, 2009 | 10.75 | 10.99 | 10.74 | 10.95 | 5,248,809 | +0.19(+1.73%) |
Jun 19, 2009 | 10.78 | 10.85 | 10.71 | 10.77 | 3,450,310 | +0.03(+0.32%) |
Jun 18, 2009 | 10.55 | 10.78 | 10.52 | 10.73 | 2,477,445 | +0.22(+2.12%) |
Jun 17, 2009 | 10.35 | 10.63 | 10.35 | 10.51 | 2,508,466 | +0.15(+1.45%) |
Jun 16, 2009 | 10.49 | 10.52 | 10.35 | 10.36 | 2,900,079 | -0.11(-1.07%) |
Jun 15, 2009 | 10.50 | 10.50 | 10.24 | 10.47 | 4,061,962 | -0.03(-0.27%) |
Jun 12, 2009 | 10.34 | 10.55 | 10.30 | 10.50 | 2,660,333 | +0.16(+1.55%) |
Jun 11, 2009 | 10.27 | 10.44 | 10.27 | 10.34 | 2,028,206 | +0.07(+0.69%) |
Jun 10, 2009 | 10.24 | 10.34 | 10.18 | 10.27 | 2,126,921 | +0.05(+0.54%) |
Jun 09, 2009 | 10.25 | 10.28 | 10.13 | 10.21 | 4,309,341 | +0.00(+0.02%) |
Jun 08, 2009 | 10.11 | 10.24 | 10.09 | 10.21 | 2,529,967 | +0.05(+0.46%) |
Jun 05, 2009 | 10.36 | 10.43 | 10.09 | 10.16 | 3,717,292 | -0.14(-1.38%) |
Jun 04, 2009 | 10.45 | 10.48 | 10.23 | 10.31 | 2,765,588 | -0.11(-1.03%) |
Jun 03, 2009 | 10.37 | 10.48 | 10.30 | 10.41 | 2,986,184 | +0.01(+0.10%) |
Jun 02, 2009 | 10.26 | 10.49 | 10.24 | 10.40 | 3,230,502 | +0.14(+1.32%) |
Jun 01, 2009 | 10.24 | 10.35 | 10.15 | 10.27 | 2,585,356 | +0.07(+0.66%) |
May 29, 2009 | 10.19 | 10.20 | 9.998 | 10.20 | 3,189,202 | +0.05(+0.50%) |
May 28, 2009 | 10.16 | 10.18 | 10.03 | 10.15 | 3,435,413 | +0.00(+0.02%) |
May 27, 2009 | 10.43 | 10.44 | 10.13 | 10.15 | 2,787,768 | -0.31(-2.97%) |
May 26, 2009 | 10.29 | 10.49 | 10.19 | 10.46 | 2,384,890 | +0.18(+1.78%) |
May 22, 2009 | 10.29 | 10.38 | 10.24 | 10.28 | 2,569,015 | +0.03(+0.26%) |
May 21, 2009 | 10.34 | 10.39 | 10.12 | 10.25 | 4,656,302 | -0.08(-0.77%) |
May 20, 2009 | 10.56 | 10.64 | 10.30 | 10.33 | 4,233,259 | -0.19(-1.81%) |
May 19, 2009 | 10.76 | 10.76 | 10.42 | 10.52 | 7,548,541 | -0.24(-2.19%) |
May 18, 2009 | 10.78 | 10.78 | 10.63 | 10.76 | 2,527,966 | +0.04(+0.38%) |
May 15, 2009 | 10.60 | 10.81 | 10.59 | 10.71 | 3,084,332 | +0.01(+0.08%) |
May 14, 2009 | 10.79 | 10.85 | 10.66 | 10.71 | 3,294,363 | -0.04(-0.38%) |
May 13, 2009 | 10.68 | 10.78 | 10.66 | 10.75 | 3,640,900 | +0.02(+0.15%) |
May 12, 2009 | 10.95 | 10.95 | 10.69 | 10.73 | 3,697,916 | -0.17(-1.56%) |
May 11, 2009 | 10.88 | 10.99 | 10.80 | 10.90 | 2,478,860 | -0.03(-0.32%) |
May 08, 2009 | 11.16 | 11.18 | 10.87 | 10.94 | 2,788,404 | -0.12(-1.08%) |
May 07, 2009 | 11.13 | 11.18 | 10.94 | 11.06 | 2,357,151 | -0.06(-0.51%) |
May 06, 2009 | 11.27 | 11.37 | 10.89 | 11.11 | 3,775,929 | -0.04(-0.40%) |
May 05, 2009 | 11.77 | 11.87 | 11.12 | 11.16 | 7,221,410 | -0.39(-3.39%) |
May 04, 2009 | 11.06 | 11.61 | 10.99 | 11.55 | 6,105,957 | +0.51(+4.58%) |