Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.41 | 12.54 | 12.23 | 12.46 | 3,639,736 | +0.13(+1.02%) |
Jul 30, 2009 | 12.19 | 12.68 | 12.13 | 12.34 | 4,713,832 | +0.31(+2.60%) |
Jul 29, 2009 | 12.07 | 12.23 | 11.91 | 12.03 | 3,120,593 | -0.14(-1.15%) |
Jul 28, 2009 | 12.23 | 12.42 | 12.02 | 12.17 | 4,618,929 | -0.13(-1.03%) |
Jul 27, 2009 | 12.39 | 12.57 | 12.23 | 12.29 | 3,785,403 | -0.03(-0.27%) |
Jul 24, 2009 | 11.93 | 12.61 | 11.89 | 12.32 | 843 | +0.36(+3.00%) |
Jul 23, 2009 | 11.64 | 12.05 | 11.49 | 11.97 | 5,201,541 | +0.44(+3.80%) |
Jul 22, 2009 | 11.24 | 11.62 | 11.17 | 11.53 | 5,371,185 | +0.09(+0.81%) |
Jul 21, 2009 | 11.47 | 11.59 | 11.30 | 11.44 | 3,756,453 | +0.06(+0.53%) |
Jul 20, 2009 | 11.08 | 11.40 | 10.90 | 11.38 | 4,736,671 | +0.51(+4.71%) |
Jul 17, 2009 | 10.82 | 10.90 | 10.66 | 10.86 | 3,983,666 | +0.09(+0.86%) |
Jul 16, 2009 | 10.78 | 10.96 | 10.65 | 10.77 | 5,908,705 | -0.11(-1.04%) |
Jul 15, 2009 | 10.69 | 11.05 | 10.55 | 10.88 | 7,193,170 | +0.33(+3.15%) |
Jul 14, 2009 | 10.63 | 10.70 | 10.41 | 10.55 | 3,838,081 | -0.09(-0.87%) |
Jul 13, 2009 | 10.23 | 10.65 | 10.19 | 10.64 | 6,135,934 | +0.78(+7.95%) |
Jul 10, 2009 | 9.987 | 10.05 | 9.735 | 9.861 | 4,373,892 | -0.21(-2.04%) |
Jul 09, 2009 | 9.961 | 10.23 | 9.894 | 10.07 | 4,515,581 | +0.24(+2.43%) |
Jul 08, 2009 | 9.928 | 10.11 | 9.542 | 9.828 | 7,775,414 | -0.04(-0.40%) |
Jul 07, 2009 | 10.02 | 10.10 | 9.848 | 9.868 | 4,848,000 | -0.15(-1.52%) |
Jul 06, 2009 | 9.888 | 10.06 | 9.795 | 10.02 | 6,439,293 | +0.03(+0.33%) |
Jul 02, 2009 | 10.45 | 10.55 | 9.987 | 9.987 | 5,061,816 | -0.64(-6.00%) |
Jul 01, 2009 | 10.70 | 10.70 | 10.49 | 10.62 | 4,587,738 | +0.09(+0.88%) |
Jun 30, 2009 | 10.58 | 10.72 | 10.19 | 10.53 | 6,471,991 | -0.06(-0.56%) |
Jun 29, 2009 | 10.60 | 10.73 | 10.47 | 10.59 | 3,577,570 | +0.01(+0.06%) |
Jun 26, 2009 | 10.53 | 10.63 | 10.32 | 10.59 | 3,745,517 | +0.01(+0.13%) |
Jun 25, 2009 | 10.38 | 10.60 | 10.37 | 10.57 | 4,473,315 | +0.15(+1.40%) |
Jun 24, 2009 | 10.29 | 10.61 | 10.25 | 10.43 | 4,316,935 | +0.21(+2.01%) |
Jun 23, 2009 | 10.05 | 10.25 | 9.961 | 10.22 | 5,085,043 | -0.44(-4.17%) |
Jun 22, 2009 | 10.56 | 10.66 | 10.02 | 10.66 | 5,930,967 | -0.04(-0.37%) |
Jun 19, 2009 | 10.61 | 10.78 | 10.55 | 10.70 | 5,522,617 | +0.23(+2.22%) |
Jun 18, 2009 | 10.37 | 10.62 | 10.29 | 10.47 | 6,039,710 | +0.17(+1.61%) |
Jun 17, 2009 | 10.60 | 10.70 | 10.17 | 10.31 | 7,064,889 | -0.29(-2.76%) |
Jun 16, 2009 | 11.08 | 11.20 | 10.60 | 10.60 | 5,229,524 | -0.44(-4.00%) |
Jun 15, 2009 | 11.06 | 11.12 | 10.94 | 11.04 | 5,860,376 | -0.16(-1.39%) |
Jun 12, 2009 | 11.26 | 11.26 | 10.94 | 11.20 | 3,945,142 | -0.10(-0.88%) |
Jun 11, 2009 | 11.12 | 11.42 | 11.04 | 11.30 | 4,378,093 | +0.15(+1.31%) |
Jun 10, 2009 | 11.33 | 11.33 | 10.95 | 11.15 | 5,357,469 | -0.11(-0.94%) |
Jun 09, 2009 | 11.53 | 11.53 | 11.14 | 11.26 | 4,545,693 | -0.21(-1.85%) |
Jun 08, 2009 | 11.34 | 11.59 | 11.29 | 11.47 | 4,536,846 | +0.05(+0.47%) |
Jun 05, 2009 | 11.75 | 11.82 | 11.27 | 11.41 | 6,280,650 | -0.15(-1.26%) |
Jun 04, 2009 | 11.35 | 11.60 | 11.31 | 11.56 | 5,159,456 | +0.31(+2.77%) |
Jun 03, 2009 | 11.55 | 11.55 | 11.10 | 11.25 | 4,490,146 | -0.44(-3.75%) |
Jun 02, 2009 | 11.49 | 11.87 | 11.33 | 11.69 | 7,428,487 | +0.24(+2.09%) |
Jun 01, 2009 | 11.49 | 11.66 | 11.28 | 11.45 | 7,658,055 | +0.09(+0.76%) |
May 29, 2009 | 11.18 | 11.40 | 10.86 | 11.36 | 6,829,206 | +0.17(+1.54%) |
May 28, 2009 | 11.06 | 11.24 | 10.82 | 11.19 | 7,429,383 | +0.41(+3.82%) |
May 27, 2009 | 11.57 | 11.63 | 10.74 | 10.78 | 8,337,019 | -0.83(-7.15%) |
May 26, 2009 | 10.91 | 11.63 | 10.81 | 11.61 | 7,588,050 | +0.59(+5.36%) |
May 22, 2009 | 11.05 | 11.21 | 10.90 | 11.02 | 4,870,651 | +0.04(+0.36%) |
May 21, 2009 | 10.79 | 11.13 | 10.66 | 10.98 | 6,750,749 | -0.07(-0.66%) |
May 20, 2009 | 11.59 | 11.80 | 11.01 | 11.05 | 8,782,578 | -0.33(-2.86%) |
May 19, 2009 | 11.51 | 11.68 | 11.31 | 11.38 | 9,096,938 | -0.25(-2.11%) |
May 18, 2009 | 11.06 | 11.69 | 10.90 | 11.62 | 8,523,270 | +0.82(+7.56%) |
May 15, 2009 | 11.10 | 11.16 | 10.65 | 10.80 | 7,943,506 | -0.31(-2.81%) |
May 14, 2009 | 10.62 | 11.26 | 10.52 | 11.12 | 9,820,728 | -0.03(-0.24%) |
May 13, 2009 | 11.02 | 11.16 | 10.60 | 11.14 | 11,204,431 | -0.09(-0.77%) |
May 12, 2009 | 11.38 | 11.57 | 11.00 | 11.23 | 14,321,565 | -0.07(-0.65%) |
May 11, 2009 | 11.97 | 12.06 | 11.26 | 11.30 | 11,616,587 | -1.27(-10.14%) |
May 08, 2009 | 11.63 | 12.58 | 11.44 | 12.58 | 12,280,531 | +1.04(+9.04%) |
May 07, 2009 | 12.04 | 12.25 | 11.49 | 11.53 | 11,822,973 | -0.44(-3.66%) |
May 06, 2009 | 12.05 | 12.12 | 11.63 | 11.97 | 13,733,782 | +0.19(+1.58%) |
May 05, 2009 | 11.34 | 12.03 | 11.31 | 11.79 | 9,168,634 | +0.02(+0.17%) |
May 04, 2009 | 11.20 | 11.80 | 11.18 | 11.77 | 12,345,843 | +0.70(+6.36%) |