Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.01 | 11.48 | 10.96 | 11.33 | 7,760,302 | -0.30(-2.54%) |
Jul 30, 2009 | 11.84 | 12.12 | 11.53 | 11.63 | 7,480,692 | -0.05(-0.42%) |
Jul 29, 2009 | 11.78 | 11.82 | 11.33 | 11.68 | 7,209,742 | -0.30(-2.53%) |
Jul 28, 2009 | 12.07 | 12.11 | 11.67 | 11.98 | 5,211,776 | -0.24(-1.95%) |
Jul 27, 2009 | 12.17 | 12.34 | 12.01 | 12.22 | 4,129,795 | +0.02(+0.13%) |
Jul 24, 2009 | 12.04 | 12.25 | 11.82 | 12.20 | 4,183,150 | +0.00(+0.00%) |
Jul 23, 2009 | 11.45 | 12.25 | 11.45 | 12.20 | 9,042,490 | +0.71(+6.21%) |
Jul 22, 2009 | 11.49 | 11.56 | 11.02 | 11.49 | 6,825,320 | -0.18(-1.55%) |
Jul 21, 2009 | 11.99 | 11.99 | 11.34 | 11.67 | 8,929,586 | -0.21(-1.80%) |
Jul 20, 2009 | 11.79 | 11.90 | 11.49 | 11.88 | 7,204,309 | +0.16(+1.40%) |
Jul 17, 2009 | 11.60 | 11.78 | 11.41 | 11.72 | 4,758,951 | +0.11(+0.99%) |
Jul 16, 2009 | 11.05 | 11.67 | 11.05 | 11.61 | 5,518,393 | +0.35(+3.14%) |
Jul 15, 2009 | 11.20 | 11.47 | 11.16 | 11.25 | 7,979,538 | +0.30(+2.70%) |
Jul 14, 2009 | 10.85 | 11.06 | 10.72 | 10.96 | 5,386,952 | +0.21(+1.91%) |
Jul 13, 2009 | 10.14 | 10.78 | 9.964 | 10.75 | 10,589,303 | +0.52(+5.05%) |
Jul 10, 2009 | 9.931 | 10.28 | 9.751 | 10.23 | 6,107,581 | +0.16(+1.55%) |
Jul 09, 2009 | 9.874 | 10.33 | 9.759 | 10.08 | 7,308,557 | +0.23(+2.33%) |
Jul 08, 2009 | 9.554 | 9.915 | 9.340 | 9.849 | 9,974,883 | +0.30(+3.18%) |
Jul 07, 2009 | 9.939 | 9.980 | 9.463 | 9.545 | 6,854,990 | -0.39(-3.96%) |
Jul 06, 2009 | 9.841 | 9.948 | 9.504 | 9.939 | 6,835,973 | -0.03(-0.33%) |
Jul 02, 2009 | 10.32 | 10.49 | 9.948 | 9.972 | 4,990,193 | -0.52(-4.93%) |
Jul 01, 2009 | 10.68 | 10.99 | 10.45 | 10.49 | 7,648,627 | -0.07(-0.62%) |
Jun 30, 2009 | 10.60 | 10.85 | 10.24 | 10.55 | 6,693,133 | +0.00(+0.00%) |
Jun 29, 2009 | 10.50 | 11.09 | 10.29 | 10.55 | 9,112,124 | +0.12(+1.18%) |
Jun 26, 2009 | 10.07 | 10.89 | 9.907 | 10.43 | 17,344,154 | +0.28(+2.75%) |
Jun 25, 2009 | 9.915 | 10.20 | 9.669 | 10.15 | 6,908,066 | +0.15(+1.48%) |
Jun 24, 2009 | 9.800 | 10.20 | 9.681 | 10.01 | 6,519,199 | +0.29(+2.96%) |
Jun 23, 2009 | 9.866 | 9.898 | 9.455 | 9.718 | 4,983,341 | +0.26(+2.78%) |
Jun 22, 2009 | 10.01 | 10.03 | 9.447 | 9.455 | 5,888,323 | -0.80(-7.77%) |
Jun 19, 2009 | 10.49 | 10.55 | 10.05 | 10.25 | 4,934,184 | -0.04(-0.40%) |
Jun 18, 2009 | 10.26 | 10.58 | 10.07 | 10.29 | 4,331,525 | -0.06(-0.56%) |
Jun 17, 2009 | 10.68 | 10.77 | 10.10 | 10.35 | 9,012,624 | -0.53(-4.90%) |
Jun 16, 2009 | 11.49 | 11.76 | 10.83 | 10.88 | 6,383,926 | -0.48(-4.26%) |
Jun 15, 2009 | 11.60 | 11.60 | 11.08 | 11.37 | 4,453,467 | -0.36(-3.08%) |
Jun 12, 2009 | 11.99 | 12.07 | 11.55 | 11.73 | 3,179,968 | -0.45(-3.71%) |
Jun 11, 2009 | 11.97 | 12.32 | 11.86 | 12.18 | 5,266,307 | +0.20(+1.64%) |
Jun 10, 2009 | 11.87 | 12.15 | 11.65 | 11.98 | 5,905,093 | +0.17(+1.46%) |
Jun 09, 2009 | 11.46 | 11.96 | 11.46 | 11.81 | 4,503,409 | +0.38(+3.30%) |
Jun 08, 2009 | 11.36 | 11.58 | 11.14 | 11.43 | 3,861,391 | -0.19(-1.62%) |
Jun 05, 2009 | 12.12 | 12.31 | 11.47 | 11.62 | 6,255,784 | -0.35(-2.95%) |
Jun 04, 2009 | 11.69 | 12.19 | 11.68 | 11.97 | 6,287,778 | +0.44(+3.77%) |
Jun 03, 2009 | 12.53 | 12.35 | 11.26 | 11.54 | 4,853,331 | -0.89(-7.13%) |
Jun 02, 2009 | 12.53 | 12.57 | 12.08 | 12.43 | 4,967,563 | -0.07(-0.59%) |
Jun 01, 2009 | 12.20 | 12.62 | 12.11 | 12.50 | 6,341,142 | +0.73(+6.21%) |
May 29, 2009 | 11.54 | 11.93 | 11.50 | 11.77 | 8,288,606 | +0.35(+3.09%) |
May 28, 2009 | 11.00 | 11.50 | 10.72 | 11.42 | 7,528,090 | +0.60(+5.54%) |
May 27, 2009 | 11.29 | 11.34 | 10.78 | 10.82 | 5,976,685 | -0.31(-2.80%) |
May 26, 2009 | 10.48 | 11.17 | 10.26 | 11.13 | 5,269,694 | +0.49(+4.63%) |
May 22, 2009 | 10.55 | 10.96 | 10.47 | 10.64 | 4,441,396 | +0.19(+1.81%) |
May 21, 2009 | 10.81 | 10.83 | 10.25 | 10.45 | 5,138,677 | -0.52(-4.71%) |
May 20, 2009 | 10.96 | 11.35 | 10.85 | 10.97 | 8,095,637 | +0.21(+1.91%) |
May 19, 2009 | 10.64 | 10.90 | 10.27 | 10.76 | 7,136,088 | -0.02(-0.23%) |
May 18, 2009 | 10.14 | 10.80 | 10.11 | 10.78 | 8,958,970 | +0.80(+8.06%) |
May 15, 2009 | 10.60 | 10.81 | 9.857 | 9.980 | 9,009,691 | -0.77(-7.18%) |
May 14, 2009 | 10.44 | 10.92 | 10.23 | 10.75 | 7,151,921 | -0.04(-0.38%) |
May 13, 2009 | 11.50 | 11.52 | 10.67 | 10.79 | 9,239,879 | -0.88(-7.52%) |
May 12, 2009 | 12.11 | 12.18 | 11.20 | 11.67 | 5,116,892 | -0.04(-0.35%) |
May 11, 2009 | 12.00 | 12.21 | 11.59 | 11.71 | 3,880,268 | -0.66(-5.37%) |
May 08, 2009 | 11.79 | 12.44 | 11.70 | 12.38 | 6,189,923 | +0.69(+5.90%) |
May 07, 2009 | 12.81 | 13.09 | 11.43 | 11.69 | 7,188,700 | -0.66(-5.38%) |
May 06, 2009 | 11.84 | 12.62 | 11.74 | 12.35 | 8,019,589 | +0.62(+5.32%) |
May 05, 2009 | 11.76 | 11.86 | 11.35 | 11.73 | 6,748,868 | +0.15(+1.28%) |
May 04, 2009 | 11.02 | 11.65 | 10.97 | 11.58 | 5,214,194 | +0.69(+6.33%) |