Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.69 | 10.75 | 10.51 | 10.59 | 7,877,411 | -0.06(-0.55%) |
Jul 30, 2009 | 10.64 | 10.85 | 10.56 | 10.65 | 8,223,072 | +0.13(+1.23%) |
Jul 29, 2009 | 10.33 | 10.61 | 10.28 | 10.52 | 10,471,452 | +0.11(+1.06%) |
Jul 28, 2009 | 10.42 | 10.53 | 10.28 | 10.41 | 9,626,730 | -0.05(-0.43%) |
Jul 27, 2009 | 10.24 | 10.52 | 10.18 | 10.46 | 14,641,658 | +0.11(+1.07%) |
Jul 24, 2009 | 10.20 | 10.40 | 10.10 | 10.35 | 16,205,307 | +0.15(+1.46%) |
Jul 23, 2009 | 10.52 | 10.76 | 10.05 | 10.20 | 35,900,280 | -0.29(-2.78%) |
Jul 22, 2009 | 10.51 | 10.72 | 10.44 | 10.49 | 10,763,409 | +0.00(+0.00%) |
Jul 21, 2009 | 10.70 | 10.74 | 10.26 | 10.49 | 12,211,064 | -0.14(-1.28%) |
Jul 20, 2009 | 10.55 | 10.67 | 10.45 | 10.63 | 8,326,942 | +0.13(+1.24%) |
Jul 17, 2009 | 10.41 | 10.54 | 10.26 | 10.50 | 10,370,857 | +0.13(+1.25%) |
Jul 16, 2009 | 10.25 | 10.40 | 10.17 | 10.37 | 10,027,392 | +0.10(+1.01%) |
Jul 15, 2009 | 10.21 | 10.32 | 10.08 | 10.26 | 9,706,133 | +0.20(+2.00%) |
Jul 14, 2009 | 9.958 | 10.09 | 9.835 | 10.06 | 8,505,818 | +0.14(+1.37%) |
Jul 13, 2009 | 9.786 | 9.971 | 9.763 | 9.926 | 13,744,269 | +0.21(+2.21%) |
Jul 10, 2009 | 9.679 | 9.861 | 9.621 | 9.711 | 12,672,421 | +0.01(+0.07%) |
Jul 09, 2009 | 9.783 | 9.945 | 9.510 | 9.705 | 20,139,928 | -0.19(-1.97%) |
Jul 08, 2009 | 9.711 | 9.971 | 9.679 | 9.900 | 21,250,438 | +0.13(+1.33%) |
Jul 07, 2009 | 9.770 | 9.900 | 9.653 | 9.770 | 12,838,598 | +0.00(+0.00%) |
Jul 06, 2009 | 9.906 | 10.03 | 9.601 | 9.770 | 17,047,436 | -0.22(-2.21%) |
Jul 02, 2009 | 10.35 | 10.45 | 9.815 | 9.991 | 13,254,295 | -0.42(-4.05%) |
Jul 01, 2009 | 10.68 | 10.77 | 10.37 | 10.41 | 14,488,401 | -0.23(-2.20%) |
Jun 30, 2009 | 10.77 | 10.87 | 10.54 | 10.65 | 16,159,759 | -0.11(-1.03%) |
Jun 29, 2009 | 10.49 | 10.91 | 10.47 | 10.76 | 12,418,817 | +0.33(+3.17%) |
Jun 26, 2009 | 10.46 | 10.59 | 10.34 | 10.43 | 15,121,433 | -0.09(-0.86%) |
Jun 25, 2009 | 10.43 | 10.57 | 10.39 | 10.52 | 14,594,096 | +0.39(+3.85%) |
Jun 24, 2009 | 10.00 | 10.26 | 9.958 | 10.13 | 11,125,258 | +0.21(+2.16%) |
Jun 23, 2009 | 10.15 | 10.17 | 9.874 | 9.913 | 10,641,608 | -0.75(-7.00%) |
Jun 22, 2009 | 10.11 | 10.66 | 9.978 | 10.66 | 13,043,120 | +0.40(+3.92%) |
Jun 19, 2009 | 10.46 | 10.51 | 10.19 | 10.26 | 12,881,589 | -0.10(-0.94%) |
Jun 18, 2009 | 10.40 | 10.56 | 10.31 | 10.35 | 9,520,283 | -0.05(-0.44%) |
Jun 17, 2009 | 10.11 | 10.60 | 10.11 | 10.40 | 14,828,295 | +0.23(+2.30%) |
Jun 16, 2009 | 10.52 | 10.59 | 10.04 | 10.17 | 12,686,819 | -0.19(-1.85%) |
Jun 15, 2009 | 10.51 | 10.56 | 10.28 | 10.36 | 9,230,321 | -0.27(-2.54%) |
Jun 12, 2009 | 10.72 | 10.78 | 10.32 | 10.63 | 13,161,771 | +0.09(+0.86%) |
Jun 11, 2009 | 10.75 | 11.00 | 10.52 | 10.54 | 13,242,395 | -0.33(-3.05%) |
Jun 10, 2009 | 11.13 | 11.27 | 10.72 | 10.87 | 10,695,101 | -0.13(-1.18%) |
Jun 09, 2009 | 10.93 | 11.09 | 10.86 | 11.00 | 9,376,162 | +0.14(+1.26%) |
Jun 08, 2009 | 10.71 | 10.94 | 10.61 | 10.86 | 10,784,091 | +0.06(+0.60%) |
Jun 05, 2009 | 10.84 | 10.97 | 10.43 | 10.80 | 22,768,854 | -0.20(-1.83%) |
Jun 04, 2009 | 11.36 | 11.49 | 10.74 | 11.00 | 26,887,538 | -0.84(-7.08%) |
Jun 03, 2009 | 11.64 | 11.87 | 11.64 | 11.83 | 14,889,502 | +0.01(+0.11%) |
Jun 02, 2009 | 12.05 | 12.17 | 11.79 | 11.82 | 19,390,930 | -0.26(-2.15%) |
Jun 01, 2009 | 11.64 | 12.18 | 11.53 | 12.08 | 22,356,196 | +0.49(+4.26%) |
May 29, 2009 | 11.19 | 11.59 | 10.99 | 11.59 | 18,592,558 | +0.51(+4.57%) |
May 28, 2009 | 11.27 | 11.37 | 10.79 | 11.08 | 17,284,436 | -0.13(-1.16%) |
May 27, 2009 | 10.98 | 11.56 | 10.86 | 11.21 | 25,346,478 | +0.17(+1.53%) |
May 26, 2009 | 10.54 | 11.15 | 10.46 | 11.04 | 18,401,636 | +0.40(+3.78%) |
May 22, 2009 | 10.57 | 10.73 | 10.17 | 10.64 | 20,858,370 | +0.27(+2.57%) |
May 21, 2009 | 10.19 | 10.52 | 10.18 | 10.37 | 17,960,202 | +0.03(+0.31%) |
May 20, 2009 | 10.44 | 10.86 | 10.26 | 10.34 | 11,944,909 | -0.03(-0.31%) |
May 19, 2009 | 10.16 | 10.53 | 10.12 | 10.37 | 14,777,543 | +0.08(+0.82%) |
May 18, 2009 | 9.965 | 10.32 | 9.965 | 10.29 | 16,857,508 | +0.45(+4.55%) |
May 15, 2009 | 9.965 | 10.24 | 9.744 | 9.841 | 17,777,230 | -0.16(-1.62%) |
May 14, 2009 | 9.965 | 10.28 | 9.841 | 10.00 | 19,962,144 | +0.04(+0.39%) |
May 13, 2009 | 10.30 | 10.32 | 9.913 | 9.965 | 15,903,100 | -0.47(-4.54%) |
May 12, 2009 | 11.01 | 11.01 | 10.31 | 10.44 | 20,419,300 | -0.19(-1.77%) |
May 11, 2009 | 10.61 | 10.89 | 10.39 | 10.63 | 12,482,700 | -0.12(-1.09%) |
May 08, 2009 | 10.84 | 10.97 | 10.49 | 10.74 | 18,785,754 | -0.15(-1.39%) |
May 07, 2009 | 11.30 | 11.49 | 10.69 | 10.89 | 25,166,096 | +0.30(+2.83%) |
May 06, 2009 | 10.96 | 11.07 | 10.33 | 10.59 | 18,249,686 | -0.24(-2.22%) |
May 05, 2009 | 10.93 | 11.11 | 10.65 | 10.83 | 21,987,154 | -0.16(-1.48%) |
May 04, 2009 | 10.40 | 11.00 | 10.12 | 11.00 | 21,675,846 | +0.76(+7.42%) |