Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.94 | 11.03 | 10.80 | 10.82 | 4,267,635 | -0.10(-0.89%) |
Jul 30, 2009 | 10.82 | 11.11 | 10.82 | 10.92 | 6,538,886 | +0.13(+1.25%) |
Jul 29, 2009 | 10.79 | 10.88 | 10.67 | 10.78 | 4,252,455 | -0.09(-0.85%) |
Jul 28, 2009 | 10.78 | 11.00 | 10.74 | 10.88 | 6,460,364 | -0.21(-1.89%) |
Jul 27, 2009 | 11.24 | 11.26 | 11.06 | 11.09 | 4,359,463 | -0.18(-1.62%) |
Jul 24, 2009 | 10.89 | 11.28 | 10.89 | 11.27 | 7,558,444 | +0.24(+2.17%) |
Jul 23, 2009 | 10.62 | 11.06 | 10.55 | 11.03 | 6,151,020 | +0.42(+4.00%) |
Jul 22, 2009 | 10.43 | 10.63 | 10.28 | 10.60 | 5,093,765 | +0.16(+1.58%) |
Jul 21, 2009 | 10.42 | 10.49 | 10.31 | 10.44 | 3,798,046 | +0.02(+0.19%) |
Jul 20, 2009 | 10.30 | 10.44 | 10.22 | 10.42 | 4,954,940 | +0.22(+2.18%) |
Jul 17, 2009 | 10.00 | 10.24 | 9.972 | 10.20 | 4,448,463 | +0.19(+1.90%) |
Jul 16, 2009 | 9.812 | 10.05 | 9.775 | 10.01 | 5,184,347 | +0.09(+0.96%) |
Jul 15, 2009 | 9.720 | 9.957 | 9.595 | 9.912 | 5,571,528 | +0.39(+4.09%) |
Jul 14, 2009 | 9.528 | 9.553 | 9.420 | 9.523 | 4,410,397 | -0.02(-0.21%) |
Jul 13, 2009 | 9.428 | 9.545 | 9.398 | 9.543 | 6,680,871 | +0.24(+2.58%) |
Jul 10, 2009 | 9.088 | 9.350 | 9.088 | 9.303 | 3,565,551 | +0.11(+1.20%) |
Jul 09, 2009 | 9.198 | 9.313 | 9.101 | 9.193 | 5,007,020 | +0.08(+0.88%) |
Jul 08, 2009 | 8.871 | 9.146 | 8.806 | 9.113 | 10,588,301 | +0.23(+2.61%) |
Jul 07, 2009 | 9.210 | 9.348 | 8.861 | 8.881 | 10,496,834 | -0.38(-4.07%) |
Jul 06, 2009 | 9.395 | 9.478 | 9.188 | 9.258 | 9,803,501 | -0.27(-2.83%) |
Jul 02, 2009 | 9.577 | 9.677 | 9.433 | 9.528 | 5,687,515 | -0.19(-1.93%) |
Jul 01, 2009 | 9.614 | 9.815 | 9.488 | 9.715 | 4,904,590 | +0.18(+1.94%) |
Jun 30, 2009 | 9.725 | 9.775 | 9.475 | 9.530 | 7,295,301 | -0.18(-1.90%) |
Jun 29, 2009 | 9.737 | 9.750 | 9.580 | 9.715 | 4,192,613 | +0.00(+0.00%) |
Jun 26, 2009 | 9.885 | 9.922 | 9.615 | 9.715 | 5,060,005 | -0.22(-2.19%) |
Jun 25, 2009 | 9.770 | 9.940 | 9.746 | 9.932 | 5,734,765 | +0.13(+1.38%) |
Jun 24, 2009 | 9.548 | 9.862 | 9.488 | 9.797 | 8,747,896 | +0.36(+3.78%) |
Jun 23, 2009 | 9.358 | 9.473 | 9.083 | 9.440 | 9,319,622 | +0.13(+1.37%) |
Jun 22, 2009 | 9.790 | 9.790 | 9.313 | 9.313 | 8,446,347 | -0.65(-6.54%) |
Jun 19, 2009 | 10.05 | 10.17 | 9.912 | 9.964 | 6,215,008 | -0.06(-0.62%) |
Jun 18, 2009 | 10.20 | 10.20 | 9.865 | 10.03 | 4,920,170 | -0.08(-0.84%) |
Jun 17, 2009 | 10.02 | 10.27 | 9.940 | 10.11 | 5,202,871 | +0.13(+1.35%) |
Jun 16, 2009 | 10.27 | 10.28 | 9.954 | 9.977 | 7,062,481 | -0.17(-1.65%) |
Jun 15, 2009 | 10.24 | 10.29 | 10.02 | 10.14 | 5,313,151 | -0.24(-2.33%) |
Jun 12, 2009 | 10.38 | 10.39 | 10.09 | 10.39 | 4,574,463 | +0.00(+0.00%) |
Jun 11, 2009 | 9.987 | 10.42 | 9.987 | 10.39 | 10,745,674 | +0.41(+4.08%) |
Jun 10, 2009 | 9.984 | 10.04 | 9.832 | 9.979 | 15,273,810 | +0.10(+0.99%) |
Jun 09, 2009 | 9.740 | 9.977 | 9.667 | 9.882 | 8,368,245 | +0.22(+2.25%) |
Jun 08, 2009 | 9.640 | 9.702 | 9.605 | 9.665 | 9,979,026 | -0.10(-1.07%) |
Jun 05, 2009 | 9.910 | 9.987 | 9.755 | 9.770 | 11,784,357 | -0.03(-0.36%) |
Jun 04, 2009 | 9.842 | 10.02 | 9.690 | 9.805 | 12,491,568 | -0.00(-0.03%) |
Jun 03, 2009 | 9.747 | 9.817 | 9.570 | 9.807 | 9,523,396 | +0.00(+0.05%) |
Jun 02, 2009 | 9.907 | 9.977 | 9.747 | 9.802 | 6,472,119 | -0.13(-1.31%) |
Jun 01, 2009 | 9.577 | 9.967 | 9.577 | 9.932 | 8,051,311 | +0.46(+4.82%) |
May 29, 2009 | 9.373 | 9.488 | 9.218 | 9.475 | 8,597,396 | +0.04(+0.48%) |
May 28, 2009 | 9.133 | 9.528 | 9.063 | 9.430 | 11,809,638 | +0.32(+3.48%) |
May 27, 2009 | 9.328 | 9.418 | 9.066 | 9.113 | 9,239,818 | -0.25(-2.67%) |
May 26, 2009 | 9.103 | 9.483 | 8.771 | 9.363 | 11,095,319 | +0.34(+3.73%) |
May 22, 2009 | 9.058 | 9.310 | 8.764 | 9.026 | 36,569,848 | -0.87(-8.83%) |
May 21, 2009 | 10.03 | 10.09 | 9.792 | 9.900 | 14,327,367 | -0.15(-1.54%) |
May 20, 2009 | 10.31 | 10.50 | 9.994 | 10.05 | 7,215,393 | -0.19(-1.83%) |
May 19, 2009 | 10.07 | 10.36 | 9.959 | 10.24 | 9,723,353 | +0.15(+1.53%) |
May 18, 2009 | 10.12 | 10.35 | 9.930 | 10.09 | 7,130,442 | +0.05(+0.50%) |
May 15, 2009 | 9.987 | 10.23 | 9.912 | 10.04 | 5,818,478 | +0.11(+1.08%) |
May 14, 2009 | 9.777 | 10.02 | 9.670 | 9.930 | 6,885,202 | +0.19(+1.95%) |
May 13, 2009 | 10.06 | 10.10 | 9.655 | 9.740 | 6,805,558 | -0.46(-4.55%) |
May 12, 2009 | 10.42 | 10.43 | 10.08 | 10.20 | 5,514,193 | -0.10(-0.97%) |
May 11, 2009 | 10.04 | 10.47 | 10.03 | 10.30 | 6,639,289 | +0.06(+0.56%) |
May 08, 2009 | 10.42 | 10.55 | 10.15 | 10.25 | 6,901,187 | -0.03(-0.34%) |
May 07, 2009 | 11.07 | 11.07 | 10.23 | 10.28 | 10,197,451 | -0.67(-6.13%) |
May 06, 2009 | 11.26 | 11.36 | 10.87 | 10.95 | 8,192,199 | -0.26(-2.29%) |
May 05, 2009 | 10.89 | 11.24 | 10.77 | 11.21 | 11,636,433 | +0.32(+2.91%) |
May 04, 2009 | 10.48 | 10.89 | 10.48 | 10.89 | 8,843,485 | +0.55(+5.36%) |