Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.82 | 10.93 | 10.81 | 10.82 | 2,434,527 | -0.02(-0.19%) |
Jul 30, 2009 | 10.92 | 11.03 | 10.83 | 10.84 | 2,961,990 | +0.04(+0.41%) |
Jul 29, 2009 | 10.79 | 10.81 | 10.68 | 10.80 | 2,281,636 | -0.03(-0.29%) |
Jul 28, 2009 | 10.71 | 10.85 | 10.66 | 10.83 | 2,266,651 | +0.09(+0.85%) |
Jul 27, 2009 | 10.81 | 10.84 | 10.68 | 10.74 | 2,430,551 | -0.09(-0.87%) |
Jul 24, 2009 | 10.73 | 10.84 | 10.64 | 10.83 | 2,802,770 | -0.07(-0.63%) |
Jul 23, 2009 | 10.70 | 10.95 | 10.67 | 10.90 | 2,788,978 | +0.19(+1.75%) |
Jul 22, 2009 | 10.63 | 10.76 | 10.62 | 10.71 | 2,583,741 | +0.07(+0.63%) |
Jul 21, 2009 | 10.64 | 10.65 | 10.49 | 10.65 | 4,208,212 | +0.06(+0.55%) |
Jul 20, 2009 | 10.56 | 10.61 | 10.49 | 10.59 | 3,964,131 | +0.10(+0.94%) |
Jul 17, 2009 | 10.40 | 10.49 | 10.35 | 10.49 | 5,269,257 | +0.09(+0.90%) |
Jul 16, 2009 | 10.18 | 10.41 | 10.16 | 10.40 | 3,379,584 | +0.18(+1.73%) |
Jul 15, 2009 | 10.04 | 10.23 | 10.01 | 10.22 | 3,175,576 | +0.41(+4.21%) |
Jul 14, 2009 | 9.749 | 9.825 | 9.707 | 9.807 | 1,521,020 | +0.04(+0.39%) |
Jul 13, 2009 | 9.589 | 9.776 | 9.575 | 9.769 | 1,395,526 | +0.19(+1.96%) |
Jul 10, 2009 | 9.475 | 9.624 | 9.470 | 9.582 | 693,280 | +0.06(+0.63%) |
Jul 09, 2009 | 9.513 | 9.591 | 9.499 | 9.522 | 1,186,749 | +0.04(+0.45%) |
Jul 08, 2009 | 9.486 | 9.522 | 9.339 | 9.479 | 1,869,416 | +0.01(+0.09%) |
Jul 07, 2009 | 9.711 | 9.727 | 9.455 | 9.470 | 1,482,064 | -0.25(-2.55%) |
Jul 06, 2009 | 9.727 | 9.763 | 9.613 | 9.718 | 754,949 | -0.06(-0.64%) |
Jul 02, 2009 | 9.901 | 9.903 | 9.747 | 9.780 | 1,561,362 | -0.21(-2.12%) |
Jul 01, 2009 | 9.966 | 10.10 | 9.966 | 9.992 | 2,088,054 | +0.07(+0.67%) |
Jun 30, 2009 | 10.03 | 10.06 | 9.861 | 9.925 | 2,157,083 | -0.06(-0.56%) |
Jun 29, 2009 | 9.966 | 10.03 | 9.908 | 9.981 | 1,192,325 | +0.07(+0.68%) |
Jun 26, 2009 | 9.896 | 9.965 | 9.867 | 9.914 | 1,590,300 | -0.02(-0.16%) |
Jun 25, 2009 | 9.859 | 9.943 | 9.841 | 9.930 | 1,291,938 | +0.20(+2.06%) |
Jun 24, 2009 | 9.685 | 9.831 | 9.676 | 9.729 | 1,875,332 | +0.13(+1.35%) |
Jun 23, 2009 | 9.660 | 9.664 | 9.528 | 9.600 | 1,846,824 | -0.05(-0.55%) |
Jun 22, 2009 | 9.836 | 9.854 | 9.611 | 9.653 | 1,676,744 | -0.24(-2.46%) |
Jun 19, 2009 | 9.879 | 9.952 | 9.847 | 9.896 | 1,581,690 | +0.12(+1.21%) |
Jun 18, 2009 | 9.845 | 9.870 | 9.760 | 9.778 | 1,271,404 | -0.05(-0.54%) |
Jun 17, 2009 | 9.763 | 9.910 | 9.700 | 9.832 | 2,304,425 | +0.06(+0.59%) |
Jun 16, 2009 | 9.930 | 9.954 | 9.760 | 9.774 | 2,253,123 | -0.10(-0.97%) |
Jun 15, 2009 | 9.939 | 9.968 | 9.783 | 9.870 | 912,130 | -0.16(-1.56%) |
Jun 12, 2009 | 9.986 | 10.03 | 9.890 | 10.03 | 865,190 | -0.02(-0.16%) |
Jun 11, 2009 | 9.997 | 10.14 | 9.997 | 10.04 | 1,765,240 | +0.10(+1.03%) |
Jun 10, 2009 | 10.08 | 10.09 | 9.854 | 9.939 | 1,898,157 | -0.08(-0.76%) |
Jun 09, 2009 | 9.970 | 10.07 | 9.925 | 10.01 | 1,656,053 | +0.10(+1.06%) |
Jun 08, 2009 | 9.787 | 9.970 | 9.738 | 9.910 | 1,710,707 | -0.02(-0.16%) |
Jun 05, 2009 | 9.977 | 10.01 | 9.861 | 9.925 | 3,867,239 | +0.05(+0.47%) |
Jun 04, 2009 | 9.778 | 9.896 | 9.774 | 9.879 | 2,565,830 | +0.13(+1.33%) |
Jun 03, 2009 | 9.783 | 9.783 | 9.624 | 9.749 | 1,066,629 | -0.05(-0.55%) |
Jun 02, 2009 | 9.805 | 9.939 | 9.738 | 9.803 | 2,865,954 | -0.05(-0.50%) |
Jun 01, 2009 | 9.644 | 9.890 | 9.624 | 9.852 | 3,705,613 | +0.33(+3.44%) |
May 29, 2009 | 9.455 | 9.524 | 9.370 | 9.524 | 1,750,242 | +0.08(+0.87%) |
May 28, 2009 | 9.392 | 9.455 | 9.229 | 9.441 | 1,752,505 | +0.14(+1.46%) |
May 27, 2009 | 9.359 | 9.512 | 9.294 | 9.305 | 2,861,301 | -0.07(-0.74%) |
May 26, 2009 | 9.002 | 9.383 | 8.988 | 9.374 | 2,927,937 | +0.33(+3.68%) |
May 22, 2009 | 9.131 | 9.174 | 8.985 | 9.042 | 1,494,892 | -0.06(-0.69%) |
May 21, 2009 | 9.176 | 9.207 | 9.004 | 9.104 | 2,428,789 | -0.13(-1.43%) |
May 20, 2009 | 9.339 | 9.444 | 9.214 | 9.236 | 1,488,133 | -0.07(-0.74%) |
May 19, 2009 | 9.216 | 9.404 | 9.174 | 9.305 | 1,991,364 | +0.07(+0.80%) |
May 18, 2009 | 9.049 | 9.232 | 9.026 | 9.232 | 1,283,287 | +0.24(+2.63%) |
May 15, 2009 | 8.986 | 9.111 | 8.962 | 8.995 | 1,345,364 | +0.01(+0.07%) |
May 14, 2009 | 8.897 | 9.055 | 8.875 | 8.988 | 1,963,784 | +0.12(+1.35%) |
May 13, 2009 | 9.004 | 9.022 | 8.850 | 8.868 | 2,819,261 | -0.21(-2.33%) |
May 12, 2009 | 9.205 | 9.227 | 8.993 | 9.080 | 2,256,095 | -0.06(-0.66%) |
May 11, 2009 | 9.035 | 9.252 | 8.997 | 9.140 | 4,861,147 | +0.00(+0.05%) |
May 08, 2009 | 9.238 | 9.263 | 9.017 | 9.136 | 4,147,793 | -0.04(-0.41%) |
May 07, 2009 | 9.542 | 9.546 | 9.082 | 9.174 | 4,832,110 | -0.30(-3.18%) |
May 06, 2009 | 9.542 | 9.562 | 9.330 | 9.475 | 5,048,023 | -0.00(-0.02%) |
May 05, 2009 | 9.490 | 9.497 | 9.381 | 9.477 | 2,145,989 | -0.02(-0.21%) |
May 04, 2009 | 9.419 | 9.511 | 9.370 | 9.497 | 2,958,812 | +0.16(+1.67%) |