Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.08 | 11.27 | 10.98 | 11.14 | 1,210,237 | +0.07(+0.63%) |
Jul 30, 2009 | 11.11 | 11.25 | 11.04 | 11.07 | 1,158,324 | +0.08(+0.70%) |
Jul 29, 2009 | 10.69 | 11.06 | 10.68 | 10.99 | 1,652,976 | +0.22(+2.07%) |
Jul 28, 2009 | 10.50 | 10.82 | 10.48 | 10.77 | 1,521,546 | +0.29(+2.73%) |
Jul 27, 2009 | 10.44 | 10.60 | 10.23 | 10.48 | 1,682,402 | -0.21(-1.96%) |
Jul 24, 2009 | 10.55 | 10.75 | 10.43 | 10.69 | 429 | +0.08(+0.72%) |
Jul 23, 2009 | 10.31 | 10.73 | 10.25 | 10.62 | 1,238,040 | +0.31(+3.05%) |
Jul 22, 2009 | 10.20 | 10.37 | 10.13 | 10.30 | 795,537 | +0.01(+0.07%) |
Jul 21, 2009 | 10.23 | 10.37 | 10.14 | 10.30 | 796,232 | +0.06(+0.61%) |
Jul 20, 2009 | 10.15 | 10.35 | 10.12 | 10.23 | 1,032,269 | +0.14(+1.38%) |
Jul 17, 2009 | 10.10 | 10.19 | 10.03 | 10.09 | 1,031,676 | -0.06(-0.62%) |
Jul 16, 2009 | 9.884 | 10.23 | 9.884 | 10.16 | 1,386,069 | +0.24(+2.39%) |
Jul 15, 2009 | 9.849 | 9.982 | 9.821 | 9.919 | 1,663,535 | +0.14(+1.43%) |
Jul 14, 2009 | 9.772 | 9.891 | 9.710 | 9.779 | 1,072,269 | +0.03(+0.29%) |
Jul 13, 2009 | 9.528 | 9.758 | 9.521 | 9.751 | 809,316 | +0.26(+2.72%) |
Jul 10, 2009 | 9.382 | 9.542 | 9.319 | 9.493 | 625,393 | +0.04(+0.44%) |
Jul 09, 2009 | 9.409 | 9.479 | 9.284 | 9.451 | 749,621 | +0.14(+1.50%) |
Jul 08, 2009 | 9.270 | 9.389 | 9.130 | 9.312 | 1,163,486 | +0.04(+0.45%) |
Jul 07, 2009 | 9.305 | 9.528 | 9.270 | 9.270 | 790,969 | -0.27(-2.85%) |
Jul 06, 2009 | 9.458 | 9.577 | 9.354 | 9.542 | 794,580 | +0.02(+0.22%) |
Jul 02, 2009 | 9.696 | 9.696 | 9.514 | 9.521 | 954,646 | -0.29(-2.99%) |
Jul 01, 2009 | 9.863 | 9.863 | 9.668 | 9.814 | 1,590,665 | +0.01(+0.14%) |
Jun 30, 2009 | 10.02 | 10.02 | 9.751 | 9.800 | 1,010,747 | -0.14(-1.40%) |
Jun 29, 2009 | 9.800 | 9.996 | 9.751 | 9.940 | 788,868 | +0.08(+0.78%) |
Jun 26, 2009 | 9.738 | 9.912 | 9.703 | 9.863 | 1,828,325 | +0.04(+0.43%) |
Jun 25, 2009 | 9.626 | 9.821 | 9.626 | 9.821 | 876,982 | +0.20(+2.03%) |
Jun 24, 2009 | 9.640 | 9.807 | 9.563 | 9.626 | 1,168,428 | +0.08(+0.80%) |
Jun 23, 2009 | 9.668 | 9.814 | 9.542 | 9.549 | 1,144,249 | -0.10(-1.08%) |
Jun 22, 2009 | 10.19 | 10.19 | 9.605 | 9.654 | 1,970,352 | -0.57(-5.53%) |
Jun 19, 2009 | 10.21 | 10.29 | 10.11 | 10.22 | 1,437,087 | +0.08(+0.83%) |
Jun 18, 2009 | 10.11 | 10.33 | 10.11 | 10.14 | 736,384 | +0.01(+0.07%) |
Jun 17, 2009 | 10.16 | 10.25 | 10.04 | 10.13 | 1,057,056 | -0.10(-1.02%) |
Jun 16, 2009 | 10.53 | 10.67 | 10.19 | 10.23 | 913,332 | -0.27(-2.53%) |
Jun 15, 2009 | 10.73 | 10.81 | 10.40 | 10.50 | 1,017,233 | -0.35(-3.22%) |
Jun 12, 2009 | 10.89 | 10.95 | 10.73 | 10.85 | 819,230 | -0.15(-1.40%) |
Jun 11, 2009 | 10.87 | 11.09 | 10.86 | 11.00 | 977,074 | +0.16(+1.48%) |
Jun 10, 2009 | 10.95 | 10.95 | 10.64 | 10.84 | 1,468,563 | +0.01(+0.06%) |
Jun 09, 2009 | 10.62 | 10.90 | 10.55 | 10.83 | 1,023,545 | +0.22(+2.10%) |
Jun 08, 2009 | 10.52 | 10.66 | 10.44 | 10.61 | 1,226,926 | +0.03(+0.26%) |
Jun 05, 2009 | 10.78 | 10.83 | 10.55 | 10.58 | 1,374,730 | -0.11(-1.04%) |
Jun 04, 2009 | 10.60 | 10.75 | 10.51 | 10.69 | 744,696 | +0.13(+1.26%) |
Jun 03, 2009 | 10.85 | 10.85 | 10.43 | 10.56 | 1,281,177 | -0.40(-3.69%) |
Jun 02, 2009 | 11.04 | 11.19 | 10.92 | 10.97 | 1,520,145 | -0.05(-0.44%) |
Jun 01, 2009 | 10.80 | 11.11 | 10.71 | 11.01 | 1,335,656 | +0.32(+3.00%) |
May 29, 2009 | 10.56 | 10.71 | 10.44 | 10.69 | 1,159,580 | +0.16(+1.52%) |
May 28, 2009 | 10.43 | 10.57 | 10.27 | 10.53 | 1,356,801 | +0.14(+1.34%) |
May 27, 2009 | 10.59 | 10.62 | 10.36 | 10.39 | 1,471,954 | -0.12(-1.13%) |
May 26, 2009 | 10.22 | 10.60 | 10.12 | 10.51 | 1,475,182 | +0.20(+1.89%) |
May 22, 2009 | 10.40 | 10.50 | 10.30 | 10.32 | 1,758,334 | -0.07(-0.67%) |
May 21, 2009 | 10.43 | 10.50 | 10.30 | 10.39 | 2,011,752 | -0.14(-1.33%) |
May 20, 2009 | 10.69 | 10.96 | 10.47 | 10.53 | 1,738,743 | -0.06(-0.53%) |
May 19, 2009 | 10.36 | 10.70 | 10.27 | 10.58 | 1,683,320 | +0.19(+1.81%) |
May 18, 2009 | 9.912 | 10.45 | 9.884 | 10.39 | 2,158,362 | +0.59(+6.05%) |
May 15, 2009 | 9.507 | 9.870 | 9.458 | 9.800 | 1,687,476 | +0.22(+2.33%) |
May 14, 2009 | 9.500 | 9.647 | 9.382 | 9.577 | 820,545 | +0.08(+0.81%) |
May 13, 2009 | 9.696 | 9.724 | 9.444 | 9.500 | 1,175,399 | -0.33(-3.34%) |
May 12, 2009 | 9.989 | 10.08 | 9.696 | 9.828 | 932,971 | -0.12(-1.19%) |
May 11, 2009 | 9.961 | 10.14 | 9.849 | 9.947 | 757,953 | -0.24(-2.33%) |
May 08, 2009 | 9.898 | 10.20 | 9.856 | 10.18 | 1,090,679 | +0.39(+3.99%) |
May 07, 2009 | 10.30 | 10.30 | 9.724 | 9.793 | 1,357,695 | -0.28(-2.77%) |
May 06, 2009 | 10.18 | 10.29 | 9.898 | 10.07 | 1,195,161 | +0.05(+0.49%) |
May 05, 2009 | 10.10 | 10.23 | 9.947 | 10.02 | 1,129,484 | -0.11(-1.10%) |
May 04, 2009 | 9.647 | 10.14 | 9.640 | 10.14 | 1,472,452 | +0.48(+4.99%) |