Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.55 | 13.86 | 13.48 | 13.68 | 907,288 | +0.17(+1.29%) |
Jul 30, 2009 | 13.47 | 13.83 | 13.36 | 13.51 | 915,160 | +0.24(+1.81%) |
Jul 29, 2009 | 12.95 | 13.31 | 12.94 | 13.27 | 1,231,817 | +0.21(+1.62%) |
Jul 28, 2009 | 12.64 | 13.08 | 12.60 | 13.05 | 1,493,397 | +0.41(+3.28%) |
Jul 27, 2009 | 12.67 | 12.81 | 12.38 | 12.64 | 1,089,366 | +0.12(+0.93%) |
Jul 24, 2009 | 11.73 | 12.72 | 11.64 | 12.52 | 2,315,433 | +1.22(+10.83%) |
Jul 23, 2009 | 11.10 | 11.51 | 10.94 | 11.30 | 1,768,072 | +0.24(+2.17%) |
Jul 22, 2009 | 10.96 | 11.23 | 10.78 | 11.06 | 1,580,108 | +0.04(+0.33%) |
Jul 21, 2009 | 11.17 | 11.19 | 10.96 | 11.02 | 948,341 | -0.01(-0.13%) |
Jul 20, 2009 | 11.02 | 11.09 | 10.87 | 11.04 | 1,265,049 | +0.09(+0.86%) |
Jul 17, 2009 | 11.18 | 11.18 | 10.92 | 10.94 | 1,123,302 | -0.15(-1.38%) |
Jul 16, 2009 | 11.25 | 11.33 | 10.93 | 11.10 | 1,206,779 | -0.23(-2.06%) |
Jul 15, 2009 | 11.29 | 11.38 | 11.21 | 11.33 | 936,974 | +0.13(+1.17%) |
Jul 14, 2009 | 11.34 | 11.38 | 10.99 | 11.20 | 1,244,670 | -0.07(-0.65%) |
Jul 13, 2009 | 10.96 | 11.73 | 10.87 | 11.27 | 3,805,374 | -0.17(-1.46%) |
Jul 10, 2009 | 11.07 | 11.49 | 11.07 | 11.44 | 2,468,335 | +0.29(+2.61%) |
Jul 09, 2009 | 10.99 | 11.23 | 10.93 | 11.15 | 1,600,808 | +0.23(+2.07%) |
Jul 08, 2009 | 11.28 | 11.28 | 10.83 | 10.92 | 1,449,039 | -0.18(-1.64%) |
Jul 07, 2009 | 11.21 | 11.21 | 11.09 | 11.10 | 1,287,980 | -0.10(-0.91%) |
Jul 06, 2009 | 11.31 | 11.31 | 11.06 | 11.21 | 878,940 | -0.10(-0.90%) |
Jul 02, 2009 | 11.32 | 11.33 | 11.24 | 11.31 | 844,250 | -0.17(-1.52%) |
Jul 01, 2009 | 11.30 | 11.55 | 11.22 | 11.48 | 967,573 | +0.17(+1.55%) |
Jun 30, 2009 | 11.38 | 11.38 | 11.02 | 11.31 | 1,269,838 | +0.03(+0.26%) |
Jun 29, 2009 | 11.29 | 11.43 | 10.96 | 11.28 | 1,095,862 | +0.18(+1.64%) |
Jun 26, 2009 | 11.21 | 11.48 | 11.01 | 11.10 | 9,444,875 | -0.14(-1.23%) |
Jun 25, 2009 | 11.16 | 11.38 | 10.72 | 11.23 | 1,489,951 | +0.44(+4.05%) |
Jun 24, 2009 | 10.59 | 10.84 | 10.58 | 10.80 | 728,199 | +0.26(+2.49%) |
Jun 23, 2009 | 10.56 | 10.67 | 10.39 | 10.54 | 777,146 | +0.07(+0.63%) |
Jun 22, 2009 | 10.82 | 10.82 | 10.46 | 10.47 | 904,568 | -0.37(-3.42%) |
Jun 19, 2009 | 10.62 | 10.88 | 10.54 | 10.84 | 1,007,339 | +0.29(+2.76%) |
Jun 18, 2009 | 10.60 | 10.69 | 10.48 | 10.55 | 552,968 | -0.09(-0.82%) |
Jun 17, 2009 | 10.50 | 10.78 | 10.42 | 10.64 | 560,701 | +0.13(+1.25%) |
Jun 16, 2009 | 10.54 | 10.65 | 10.43 | 10.51 | 684,888 | -0.10(-0.96%) |
Jun 15, 2009 | 10.52 | 10.64 | 10.46 | 10.61 | 540,293 | -0.15(-1.35%) |
Jun 12, 2009 | 10.67 | 10.76 | 10.62 | 10.75 | 385,806 | +0.05(+0.48%) |
Jun 11, 2009 | 10.82 | 10.96 | 10.70 | 10.70 | 577,570 | -0.12(-1.14%) |
Jun 10, 2009 | 11.07 | 11.07 | 10.68 | 10.83 | 609,765 | -0.19(-1.72%) |
Jun 09, 2009 | 11.05 | 11.08 | 10.93 | 11.02 | 450,368 | -0.06(-0.53%) |
Jun 08, 2009 | 10.96 | 11.21 | 10.87 | 11.07 | 484,128 | -0.06(-0.52%) |
Jun 05, 2009 | 11.24 | 11.27 | 10.99 | 11.13 | 530,736 | -0.02(-0.20%) |
Jun 04, 2009 | 10.99 | 11.18 | 10.91 | 11.15 | 443,282 | +0.07(+0.59%) |
Jun 03, 2009 | 11.04 | 11.19 | 10.89 | 11.09 | 564,813 | +0.04(+0.40%) |
Jun 02, 2009 | 10.95 | 11.12 | 10.78 | 11.04 | 1,148,903 | +0.13(+1.20%) |
Jun 01, 2009 | 10.93 | 11.02 | 10.82 | 10.91 | 808,877 | +0.09(+0.81%) |
May 29, 2009 | 10.56 | 10.85 | 10.48 | 10.83 | 670,937 | +0.31(+2.98%) |
May 28, 2009 | 10.47 | 10.63 | 10.35 | 10.51 | 477,773 | +0.09(+0.91%) |
May 27, 2009 | 10.76 | 10.84 | 10.38 | 10.42 | 578,379 | -0.30(-2.79%) |
May 26, 2009 | 10.29 | 10.80 | 10.29 | 10.72 | 834,375 | +0.42(+4.10%) |
May 22, 2009 | 10.35 | 10.50 | 10.29 | 10.29 | 317,498 | -0.03(-0.28%) |
May 21, 2009 | 10.52 | 10.62 | 10.21 | 10.32 | 1,193,221 | -0.30(-2.81%) |
May 20, 2009 | 10.73 | 10.99 | 10.54 | 10.62 | 1,108,187 | -0.03(-0.27%) |
May 19, 2009 | 10.66 | 10.81 | 10.60 | 10.65 | 983,504 | -0.15(-1.42%) |
May 18, 2009 | 10.73 | 10.85 | 10.60 | 10.80 | 642,849 | +0.23(+2.13%) |
May 15, 2009 | 10.64 | 10.74 | 10.43 | 10.58 | 851,193 | +0.05(+0.48%) |
May 14, 2009 | 10.73 | 10.79 | 10.44 | 10.53 | 1,471,144 | -0.19(-1.77%) |
May 13, 2009 | 10.92 | 11.03 | 10.63 | 10.72 | 1,407,487 | -0.36(-3.22%) |
May 12, 2009 | 11.27 | 11.27 | 10.92 | 11.07 | 733,817 | -0.19(-1.68%) |
May 11, 2009 | 11.51 | 11.53 | 11.08 | 11.26 | 580,429 | -0.26(-2.27%) |
May 08, 2009 | 11.39 | 11.59 | 11.19 | 11.53 | 861,905 | +0.35(+3.13%) |
May 07, 2009 | 11.54 | 11.58 | 11.08 | 11.18 | 947,771 | -0.27(-2.35%) |
May 06, 2009 | 11.07 | 11.50 | 10.92 | 11.45 | 1,330,553 | +0.44(+3.97%) |
May 05, 2009 | 10.98 | 11.09 | 10.86 | 11.01 | 1,169,098 | +0.14(+1.27%) |
May 04, 2009 | 10.64 | 10.93 | 10.32 | 10.87 | 1,139,676 | +0.54(+5.22%) |