Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.08 | 10.10 | 9.254 | 9.349 | 19,427,244 | -1.29(-12.13%) |
Jul 30, 2009 | 10.76 | 10.77 | 10.56 | 10.64 | 4,779,883 | +0.00(+0.04%) |
Jul 29, 2009 | 10.72 | 10.77 | 10.63 | 10.63 | 3,983,350 | -0.16(-1.47%) |
Jul 28, 2009 | 10.66 | 10.86 | 10.62 | 10.79 | 2,764,232 | +0.09(+0.80%) |
Jul 27, 2009 | 10.72 | 10.77 | 10.55 | 10.71 | 2,267,370 | +0.01(+0.08%) |
Jul 24, 2009 | 10.61 | 10.72 | 10.48 | 10.70 | 1,627 | +0.01(+0.09%) |
Jul 23, 2009 | 10.36 | 10.72 | 10.30 | 10.69 | 3,579,723 | +0.30(+2.92%) |
Jul 22, 2009 | 10.24 | 10.41 | 10.24 | 10.39 | 2,894,279 | +0.10(+1.01%) |
Jul 21, 2009 | 10.33 | 10.36 | 10.13 | 10.28 | 3,347,228 | +0.03(+0.27%) |
Jul 20, 2009 | 10.08 | 10.26 | 10.03 | 10.25 | 2,305,405 | +0.20(+2.03%) |
Jul 17, 2009 | 10.04 | 10.09 | 9.973 | 10.05 | 2,155,634 | -0.05(-0.45%) |
Jul 16, 2009 | 9.915 | 10.12 | 9.865 | 10.10 | 3,221,095 | +0.14(+1.46%) |
Jul 15, 2009 | 9.647 | 9.951 | 9.643 | 9.951 | 3,912,075 | +0.39(+4.12%) |
Jul 14, 2009 | 9.575 | 9.598 | 9.471 | 9.557 | 2,642,032 | -0.04(-0.42%) |
Jul 13, 2009 | 9.417 | 9.607 | 9.412 | 9.598 | 3,158,211 | +0.14(+1.44%) |
Jul 10, 2009 | 9.344 | 9.484 | 9.326 | 9.462 | 2,365,729 | +0.09(+0.97%) |
Jul 09, 2009 | 9.426 | 9.457 | 9.308 | 9.371 | 2,079,271 | -0.04(-0.38%) |
Jul 08, 2009 | 9.417 | 9.444 | 9.326 | 9.408 | 3,064,212 | +0.05(+0.48%) |
Jul 07, 2009 | 9.421 | 9.503 | 9.358 | 9.362 | 5,175,232 | -0.06(-0.62%) |
Jul 06, 2009 | 9.471 | 9.552 | 9.331 | 9.421 | 4,148,238 | -0.10(-1.05%) |
Jul 02, 2009 | 9.806 | 9.996 | 9.521 | 9.521 | 3,210,126 | -0.48(-4.76%) |
Jul 01, 2009 | 9.960 | 10.15 | 9.865 | 9.996 | 3,704,509 | +0.07(+0.68%) |
Jun 30, 2009 | 10.05 | 10.05 | 9.765 | 9.928 | 4,257,843 | -0.06(-0.63%) |
Jun 29, 2009 | 9.978 | 10.01 | 9.833 | 9.992 | 3,350,919 | +0.06(+0.59%) |
Jun 26, 2009 | 9.901 | 10.00 | 9.806 | 9.933 | 10,576,699 | +0.02(+0.18%) |
Jun 25, 2009 | 9.810 | 9.978 | 9.792 | 9.915 | 3,712,571 | +0.38(+4.04%) |
Jun 24, 2009 | 9.521 | 9.693 | 9.448 | 9.530 | 4,123,367 | +0.08(+0.86%) |
Jun 23, 2009 | 9.439 | 9.498 | 9.376 | 9.448 | 3,869,874 | +0.05(+0.53%) |
Jun 22, 2009 | 9.435 | 9.607 | 9.398 | 9.398 | 4,238,822 | -0.19(-1.98%) |
Jun 19, 2009 | 9.738 | 9.774 | 9.580 | 9.589 | 3,857,719 | -0.08(-0.84%) |
Jun 18, 2009 | 9.810 | 9.810 | 9.657 | 9.670 | 2,310,189 | -0.13(-1.34%) |
Jun 17, 2009 | 9.652 | 9.887 | 9.652 | 9.801 | 2,377,144 | +0.13(+1.36%) |
Jun 16, 2009 | 9.774 | 9.869 | 9.666 | 9.670 | 2,652,054 | -0.10(-1.07%) |
Jun 15, 2009 | 9.901 | 9.964 | 9.611 | 9.774 | 4,197,262 | -0.21(-2.13%) |
Jun 12, 2009 | 10.01 | 10.05 | 9.865 | 9.987 | 2,752,017 | -0.05(-0.50%) |
Jun 11, 2009 | 10.01 | 10.15 | 10.00 | 10.04 | 3,528,135 | +0.02(+0.23%) |
Jun 10, 2009 | 10.13 | 10.19 | 9.915 | 10.01 | 4,065,702 | -0.06(-0.63%) |
Jun 09, 2009 | 10.13 | 10.19 | 10.02 | 10.08 | 3,342,152 | -0.04(-0.40%) |
Jun 08, 2009 | 10.03 | 10.20 | 9.915 | 10.12 | 4,421,609 | +0.01(+0.09%) |
Jun 05, 2009 | 10.31 | 10.31 | 10.00 | 10.11 | 6,365,253 | -0.05(-0.49%) |
Jun 04, 2009 | 10.32 | 10.39 | 10.12 | 10.16 | 5,390,990 | -0.11(-1.06%) |
Jun 03, 2009 | 10.37 | 10.47 | 10.17 | 10.27 | 3,605,567 | -0.17(-1.61%) |
Jun 02, 2009 | 10.49 | 10.59 | 10.41 | 10.44 | 4,410,074 | -0.07(-0.65%) |
Jun 01, 2009 | 10.38 | 10.68 | 10.35 | 10.50 | 5,719,586 | +0.14(+1.40%) |
May 29, 2009 | 10.34 | 10.36 | 10.13 | 10.36 | 4,998,827 | +0.05(+0.44%) |
May 28, 2009 | 10.19 | 10.34 | 10.05 | 10.31 | 4,424,109 | +0.10(+1.02%) |
May 27, 2009 | 10.37 | 10.41 | 10.17 | 10.21 | 5,704,299 | -0.14(-1.40%) |
May 26, 2009 | 9.992 | 10.39 | 9.933 | 10.35 | 3,876,468 | +0.29(+2.83%) |
May 22, 2009 | 9.806 | 10.12 | 9.792 | 10.07 | 4,355,150 | +0.27(+2.73%) |
May 21, 2009 | 9.733 | 9.806 | 9.620 | 9.801 | 5,891,424 | -0.03(-0.28%) |
May 20, 2009 | 9.869 | 10.03 | 9.801 | 9.829 | 3,962,421 | +0.01(+0.14%) |
May 19, 2009 | 9.779 | 9.919 | 9.711 | 9.815 | 4,810,015 | -0.02(-0.23%) |
May 18, 2009 | 9.743 | 9.847 | 9.634 | 9.838 | 4,404,402 | +0.18(+1.83%) |
May 15, 2009 | 9.720 | 9.887 | 9.607 | 9.661 | 4,020,972 | -0.06(-0.65%) |
May 14, 2009 | 9.620 | 9.820 | 9.598 | 9.724 | 3,632,076 | +0.10(+1.08%) |
May 13, 2009 | 9.548 | 9.770 | 9.534 | 9.620 | 5,673,414 | -0.18(-1.80%) |
May 12, 2009 | 10.03 | 10.13 | 9.688 | 9.797 | 5,735,548 | -0.17(-1.73%) |
May 11, 2009 | 10.05 | 10.12 | 9.910 | 9.969 | 5,274,660 | -0.16(-1.61%) |
May 08, 2009 | 10.22 | 10.36 | 9.973 | 10.13 | 7,426,402 | +0.01(+0.09%) |
May 07, 2009 | 10.51 | 10.59 | 10.05 | 10.12 | 8,791,216 | -0.38(-3.62%) |
May 06, 2009 | 11.30 | 11.36 | 10.20 | 10.50 | 14,757,267 | -1.26(-10.73%) |
May 05, 2009 | 11.54 | 11.88 | 11.54 | 11.77 | 5,440,937 | +0.24(+2.12%) |
May 04, 2009 | 11.44 | 11.53 | 11.43 | 11.52 | 5,166,213 | +0.22(+1.96%) |