Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.28 | 10.45 | 10.03 | 10.03 | 13,927,758 | -0.43(-4.11%) |
Jul 30, 2009 | 10.43 | 10.61 | 10.32 | 10.46 | 8,516,791 | +0.10(+1.00%) |
Jul 29, 2009 | 10.51 | 10.59 | 10.28 | 10.35 | 8,748,858 | -0.22(-2.06%) |
Jul 28, 2009 | 10.62 | 10.69 | 10.47 | 10.57 | 6,668,602 | -0.08(-0.75%) |
Jul 27, 2009 | 10.68 | 10.75 | 10.59 | 10.65 | 8,031,723 | +0.06(+0.60%) |
Jul 24, 2009 | 10.39 | 10.63 | 10.39 | 10.59 | 8,419,136 | +0.12(+1.15%) |
Jul 23, 2009 | 10.57 | 10.58 | 10.39 | 10.47 | 12,036,912 | +0.30(+2.93%) |
Jul 22, 2009 | 9.963 | 10.27 | 9.963 | 10.17 | 11,394,508 | +0.11(+1.08%) |
Jul 21, 2009 | 10.45 | 10.45 | 9.573 | 10.06 | 25,627,010 | -0.41(-3.89%) |
Jul 20, 2009 | 10.42 | 10.51 | 10.24 | 10.47 | 13,679,711 | +0.14(+1.39%) |
Jul 17, 2009 | 10.31 | 10.41 | 10.20 | 10.32 | 10,320,735 | +0.01(+0.11%) |
Jul 16, 2009 | 9.963 | 10.35 | 9.642 | 10.31 | 11,931,601 | +0.34(+3.45%) |
Jul 15, 2009 | 9.642 | 9.992 | 9.642 | 9.969 | 13,100,212 | +0.37(+3.89%) |
Jul 14, 2009 | 9.676 | 9.676 | 9.309 | 9.596 | 13,795,156 | -0.09(-0.95%) |
Jul 13, 2009 | 9.309 | 9.728 | 9.304 | 9.688 | 14,056,550 | +0.40(+4.32%) |
Jul 10, 2009 | 9.395 | 9.401 | 9.195 | 9.286 | 10,371,444 | -0.17(-1.82%) |
Jul 09, 2009 | 9.292 | 9.596 | 9.235 | 9.459 | 16,713,071 | +0.52(+5.84%) |
Jul 08, 2009 | 8.759 | 9.068 | 8.678 | 8.937 | 21,362,726 | +0.18(+2.10%) |
Jul 07, 2009 | 8.937 | 9.017 | 8.719 | 8.753 | 8,063,411 | -0.19(-2.12%) |
Jul 06, 2009 | 8.805 | 8.948 | 8.667 | 8.942 | 16,939,160 | +0.12(+1.37%) |
Jul 02, 2009 | 9.413 | 9.447 | 8.822 | 8.822 | 14,064,835 | -0.72(-7.57%) |
Jul 01, 2009 | 9.447 | 9.719 | 9.447 | 9.545 | 8,127,082 | +0.14(+1.46%) |
Jun 30, 2009 | 9.562 | 9.585 | 9.315 | 9.407 | 12,045,595 | -0.14(-1.50%) |
Jun 29, 2009 | 9.424 | 9.625 | 9.292 | 9.550 | 8,716,305 | +0.13(+1.34%) |
Jun 26, 2009 | 9.367 | 9.459 | 9.218 | 9.424 | 6,041,215 | +0.02(+0.24%) |
Jun 25, 2009 | 9.252 | 9.470 | 9.235 | 9.401 | 8,937,149 | +0.24(+2.57%) |
Jun 24, 2009 | 9.252 | 9.315 | 9.051 | 9.166 | 8,084,911 | +0.02(+0.25%) |
Jun 23, 2009 | 9.023 | 9.206 | 8.965 | 9.143 | 13,091,090 | +0.15(+1.72%) |
Jun 22, 2009 | 9.206 | 9.252 | 8.891 | 8.988 | 11,874,524 | -0.27(-2.91%) |
Jun 19, 2009 | 9.751 | 9.751 | 9.195 | 9.258 | 13,651,076 | -0.13(-1.34%) |
Jun 18, 2009 | 9.395 | 9.499 | 9.350 | 9.384 | 7,629,329 | -0.05(-0.55%) |
Jun 17, 2009 | 9.533 | 9.619 | 9.407 | 9.436 | 6,671,184 | -0.04(-0.42%) |
Jun 16, 2009 | 9.625 | 9.722 | 9.476 | 9.476 | 6,949,972 | -0.24(-2.51%) |
Jun 15, 2009 | 9.751 | 9.768 | 9.579 | 9.719 | 9,207,822 | -0.17(-1.77%) |
Jun 12, 2009 | 9.889 | 9.912 | 9.717 | 9.894 | 5,977,542 | -0.02(-0.23%) |
Jun 11, 2009 | 10.25 | 10.31 | 9.871 | 9.917 | 10,041,745 | -0.31(-3.03%) |
Jun 10, 2009 | 9.849 | 10.25 | 9.808 | 10.23 | 15,645,114 | +0.46(+4.70%) |
Jun 09, 2009 | 9.900 | 9.900 | 9.567 | 9.768 | 9,388,369 | -0.07(-0.70%) |
Jun 08, 2009 | 9.579 | 9.923 | 9.579 | 9.837 | 7,818,930 | +0.13(+1.30%) |
Jun 05, 2009 | 9.877 | 9.986 | 9.694 | 9.711 | 7,882,071 | -0.11(-1.11%) |
Jun 04, 2009 | 9.854 | 9.906 | 9.699 | 9.820 | 8,455,357 | +0.01(+0.06%) |
Jun 03, 2009 | 9.820 | 9.958 | 9.705 | 9.814 | 10,631,151 | -0.02(-0.22%) |
Jun 02, 2009 | 10.35 | 10.46 | 9.814 | 9.836 | 15,070,318 | -0.56(-5.42%) |
Jun 01, 2009 | 10.31 | 10.54 | 10.03 | 10.40 | 15,510,774 | +0.29(+2.84%) |
May 29, 2009 | 9.751 | 10.11 | 9.625 | 10.11 | 13,040,875 | +0.40(+4.07%) |
May 28, 2009 | 9.573 | 9.757 | 9.407 | 9.717 | 11,301,253 | +0.17(+1.74%) |
May 27, 2009 | 10.02 | 10.02 | 9.522 | 9.550 | 10,990,883 | -0.45(-4.53%) |
May 26, 2009 | 9.418 | 10.02 | 9.372 | 10.00 | 12,156,401 | +0.53(+5.63%) |
May 22, 2009 | 9.860 | 9.860 | 9.464 | 9.470 | 10,840,403 | -0.39(-3.96%) |
May 21, 2009 | 9.705 | 9.883 | 9.590 | 9.860 | 14,670,247 | -0.07(-0.69%) |
May 20, 2009 | 9.762 | 10.11 | 9.613 | 9.929 | 11,643,679 | +0.38(+4.03%) |
May 19, 2009 | 9.980 | 9.992 | 9.533 | 9.545 | 9,147,632 | -0.43(-4.31%) |
May 18, 2009 | 9.476 | 9.992 | 9.407 | 9.975 | 12,558,460 | +0.59(+6.30%) |
May 15, 2009 | 9.235 | 9.619 | 9.218 | 9.384 | 10,981,683 | -0.13(-1.33%) |
May 14, 2009 | 9.476 | 9.636 | 9.355 | 9.510 | 12,208,796 | -0.01(-0.12%) |
May 13, 2009 | 9.665 | 9.797 | 9.499 | 9.522 | 9,920,263 | -0.26(-2.70%) |
May 12, 2009 | 10.07 | 10.20 | 9.671 | 9.785 | 11,049,561 | -0.20(-1.95%) |
May 11, 2009 | 10.07 | 10.30 | 9.980 | 9.980 | 12,565,000 | -0.29(-2.79%) |
May 08, 2009 | 10.28 | 10.39 | 10.05 | 10.27 | 12,658,952 | +0.10(+0.96%) |
May 07, 2009 | 10.23 | 10.41 | 10.10 | 10.17 | 19,485,076 | +0.06(+0.57%) |
May 06, 2009 | 10.05 | 10.24 | 9.940 | 10.11 | 15,839,274 | +0.06(+0.57%) |
May 05, 2009 | 10.07 | 10.22 | 9.820 | 10.05 | 19,108,824 | -0.06(-0.62%) |
May 04, 2009 | 9.900 | 10.14 | 9.843 | 10.12 | 12,114,967 | +0.36(+3.70%) |