Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.82 | 10.93 | 10.81 | 10.82 | 2,434,716 | -0.02(-0.18%) |
Jul 30, 2009 | 10.92 | 11.02 | 10.83 | 10.84 | 2,962,220 | +0.04(+0.41%) |
Jul 29, 2009 | 10.79 | 10.81 | 10.68 | 10.80 | 2,281,814 | -0.03(-0.29%) |
Jul 28, 2009 | 10.71 | 10.85 | 10.66 | 10.83 | 2,266,828 | +0.09(+0.85%) |
Jul 27, 2009 | 10.81 | 10.84 | 10.68 | 10.74 | 2,430,740 | -0.09(-0.87%) |
Jul 24, 2009 | 10.73 | 10.83 | 10.64 | 10.83 | 2,802,988 | -0.07(-0.63%) |
Jul 23, 2009 | 10.69 | 10.95 | 10.67 | 10.90 | 2,789,195 | +0.19(+1.75%) |
Jul 22, 2009 | 10.63 | 10.75 | 10.62 | 10.71 | 2,583,943 | +0.07(+0.63%) |
Jul 21, 2009 | 10.64 | 10.65 | 10.49 | 10.65 | 4,208,539 | +0.06(+0.55%) |
Jul 20, 2009 | 10.56 | 10.61 | 10.49 | 10.59 | 3,964,440 | +0.10(+0.94%) |
Jul 17, 2009 | 10.40 | 10.49 | 10.35 | 10.49 | 5,269,667 | +0.09(+0.90%) |
Jul 16, 2009 | 10.18 | 10.41 | 10.16 | 10.40 | 3,379,847 | +0.18(+1.72%) |
Jul 15, 2009 | 10.04 | 10.23 | 10.01 | 10.22 | 3,175,824 | +0.41(+4.21%) |
Jul 14, 2009 | 9.748 | 9.824 | 9.706 | 9.806 | 1,521,139 | +0.04(+0.39%) |
Jul 13, 2009 | 9.588 | 9.775 | 9.574 | 9.769 | 1,395,635 | +0.19(+1.96%) |
Jul 10, 2009 | 9.474 | 9.624 | 9.470 | 9.581 | 693,334 | +0.06(+0.63%) |
Jul 09, 2009 | 9.512 | 9.590 | 9.499 | 9.521 | 1,186,841 | +0.04(+0.45%) |
Jul 08, 2009 | 9.485 | 9.521 | 9.338 | 9.478 | 1,869,561 | +0.01(+0.09%) |
Jul 07, 2009 | 9.711 | 9.726 | 9.454 | 9.470 | 1,482,179 | -0.25(-2.55%) |
Jul 06, 2009 | 9.726 | 9.762 | 9.612 | 9.717 | 755,008 | -0.06(-0.64%) |
Jul 02, 2009 | 9.900 | 9.902 | 9.746 | 9.780 | 1,561,483 | -0.21(-2.12%) |
Jul 01, 2009 | 9.965 | 10.10 | 9.965 | 9.992 | 2,088,217 | +0.07(+0.67%) |
Jun 30, 2009 | 10.03 | 10.06 | 9.860 | 9.925 | 2,157,251 | -0.06(-0.56%) |
Jun 29, 2009 | 9.965 | 10.03 | 9.907 | 9.980 | 1,192,418 | +0.07(+0.68%) |
Jun 26, 2009 | 9.896 | 9.964 | 9.867 | 9.914 | 1,590,424 | -0.02(-0.16%) |
Jun 25, 2009 | 9.858 | 9.943 | 9.840 | 9.929 | 1,292,038 | +0.20(+2.06%) |
Jun 24, 2009 | 9.684 | 9.831 | 9.675 | 9.728 | 1,875,478 | +0.13(+1.35%) |
Jun 23, 2009 | 9.659 | 9.664 | 9.528 | 9.599 | 1,846,968 | -0.05(-0.55%) |
Jun 22, 2009 | 9.835 | 9.853 | 9.610 | 9.653 | 1,676,874 | -0.24(-2.46%) |
Jun 19, 2009 | 9.878 | 9.951 | 9.847 | 9.896 | 1,581,813 | +0.12(+1.21%) |
Jun 18, 2009 | 9.844 | 9.869 | 9.760 | 9.777 | 1,271,503 | -0.05(-0.54%) |
Jun 17, 2009 | 9.762 | 9.909 | 9.699 | 9.831 | 2,304,604 | +0.06(+0.59%) |
Jun 16, 2009 | 9.929 | 9.954 | 9.760 | 9.773 | 2,253,299 | -0.10(-0.97%) |
Jun 15, 2009 | 9.938 | 9.967 | 9.782 | 9.869 | 912,201 | -0.16(-1.56%) |
Jun 12, 2009 | 9.985 | 10.03 | 9.889 | 10.03 | 865,257 | -0.02(-0.16%) |
Jun 11, 2009 | 9.996 | 10.14 | 9.996 | 10.04 | 1,765,377 | +0.10(+1.03%) |
Jun 10, 2009 | 10.08 | 10.09 | 9.853 | 9.938 | 1,898,305 | -0.08(-0.76%) |
Jun 09, 2009 | 9.969 | 10.07 | 9.925 | 10.01 | 1,656,182 | +0.10(+1.06%) |
Jun 08, 2009 | 9.786 | 9.969 | 9.737 | 9.909 | 1,710,840 | -0.02(-0.16%) |
Jun 05, 2009 | 9.976 | 10.01 | 9.860 | 9.925 | 3,867,540 | +0.05(+0.47%) |
Jun 04, 2009 | 9.777 | 9.896 | 9.773 | 9.878 | 2,566,029 | +0.13(+1.33%) |
Jun 03, 2009 | 9.782 | 9.782 | 9.624 | 9.748 | 1,066,712 | -0.05(-0.55%) |
Jun 02, 2009 | 9.804 | 9.938 | 9.737 | 9.802 | 2,866,177 | -0.05(-0.50%) |
Jun 01, 2009 | 9.644 | 9.889 | 9.624 | 9.851 | 3,705,901 | +0.33(+3.44%) |
May 29, 2009 | 9.454 | 9.523 | 9.369 | 9.523 | 1,750,378 | +0.08(+0.87%) |
May 28, 2009 | 9.392 | 9.454 | 9.229 | 9.441 | 1,752,642 | +0.14(+1.46%) |
May 27, 2009 | 9.358 | 9.511 | 9.293 | 9.305 | 2,861,524 | -0.07(-0.74%) |
May 26, 2009 | 9.001 | 9.383 | 8.988 | 9.374 | 2,928,165 | +0.33(+3.68%) |
May 22, 2009 | 9.131 | 9.173 | 8.984 | 9.041 | 1,495,009 | -0.06(-0.69%) |
May 21, 2009 | 9.175 | 9.206 | 9.003 | 9.104 | 2,428,978 | -0.13(-1.43%) |
May 20, 2009 | 9.338 | 9.443 | 9.213 | 9.235 | 1,488,249 | -0.07(-0.74%) |
May 19, 2009 | 9.215 | 9.403 | 9.173 | 9.305 | 1,991,519 | +0.07(+0.80%) |
May 18, 2009 | 9.048 | 9.231 | 9.026 | 9.231 | 1,283,387 | +0.24(+2.63%) |
May 15, 2009 | 8.986 | 9.110 | 8.961 | 8.994 | 1,345,468 | +0.01(+0.07%) |
May 14, 2009 | 8.896 | 9.055 | 8.874 | 8.988 | 1,963,937 | +0.12(+1.35%) |
May 13, 2009 | 9.003 | 9.021 | 8.849 | 8.868 | 2,819,480 | -0.21(-2.33%) |
May 12, 2009 | 9.204 | 9.226 | 8.992 | 9.079 | 2,256,271 | -0.06(-0.66%) |
May 11, 2009 | 9.035 | 9.251 | 8.997 | 9.139 | 4,861,525 | +0.00(+0.05%) |
May 08, 2009 | 9.238 | 9.262 | 9.017 | 9.135 | 4,148,116 | -0.04(-0.41%) |
May 07, 2009 | 9.541 | 9.545 | 9.081 | 9.173 | 4,832,486 | -0.30(-3.18%) |
May 06, 2009 | 9.541 | 9.561 | 9.329 | 9.474 | 5,048,416 | -0.00(-0.02%) |
May 05, 2009 | 9.490 | 9.496 | 9.380 | 9.476 | 2,146,156 | -0.02(-0.21%) |
May 04, 2009 | 9.418 | 9.510 | 9.369 | 9.496 | 2,959,042 | +0.16(+1.67%) |