Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.05 | 10.08 | 9.229 | 9.324 | 19,478,868 | -1.29(-12.13%) |
Jul 30, 2009 | 10.73 | 10.74 | 10.53 | 10.61 | 4,792,585 | +0.00(+0.04%) |
Jul 29, 2009 | 10.70 | 10.75 | 10.60 | 10.61 | 3,993,935 | -0.16(-1.47%) |
Jul 28, 2009 | 10.63 | 10.83 | 10.59 | 10.76 | 2,771,577 | +0.09(+0.80%) |
Jul 27, 2009 | 10.70 | 10.74 | 10.52 | 10.68 | 2,273,395 | +0.01(+0.08%) |
Jul 24, 2009 | 10.58 | 10.69 | 10.45 | 10.67 | 1,632 | +0.01(+0.08%) |
Jul 23, 2009 | 10.33 | 10.70 | 10.27 | 10.66 | 3,589,235 | +0.30(+2.92%) |
Jul 22, 2009 | 10.22 | 10.38 | 10.22 | 10.36 | 2,901,970 | +0.10(+1.01%) |
Jul 21, 2009 | 10.30 | 10.33 | 10.10 | 10.25 | 3,356,123 | +0.03(+0.26%) |
Jul 20, 2009 | 10.05 | 10.24 | 10.01 | 10.23 | 2,311,531 | +0.20(+2.03%) |
Jul 17, 2009 | 10.01 | 10.06 | 9.947 | 10.02 | 2,161,362 | -0.05(-0.45%) |
Jul 16, 2009 | 9.888 | 10.09 | 9.839 | 10.07 | 3,229,654 | +0.14(+1.46%) |
Jul 15, 2009 | 9.622 | 9.924 | 9.617 | 9.924 | 3,922,470 | +0.39(+4.12%) |
Jul 14, 2009 | 9.550 | 9.572 | 9.446 | 9.532 | 2,649,053 | -0.04(-0.42%) |
Jul 13, 2009 | 9.392 | 9.581 | 9.387 | 9.572 | 3,166,603 | +0.14(+1.44%) |
Jul 10, 2009 | 9.319 | 9.459 | 9.301 | 9.437 | 2,372,015 | +0.09(+0.97%) |
Jul 09, 2009 | 9.401 | 9.432 | 9.283 | 9.346 | 2,084,796 | -0.04(-0.38%) |
Jul 08, 2009 | 9.392 | 9.419 | 9.301 | 9.383 | 3,072,354 | +0.05(+0.48%) |
Jul 07, 2009 | 9.396 | 9.477 | 9.333 | 9.337 | 5,188,984 | -0.06(-0.62%) |
Jul 06, 2009 | 9.446 | 9.527 | 9.306 | 9.396 | 4,159,261 | -0.10(-1.05%) |
Jul 02, 2009 | 9.780 | 9.970 | 9.495 | 9.495 | 3,218,656 | -0.47(-4.76%) |
Jul 01, 2009 | 9.933 | 10.12 | 9.839 | 9.970 | 3,714,353 | +0.07(+0.68%) |
Jun 30, 2009 | 10.02 | 10.02 | 9.739 | 9.902 | 4,269,157 | -0.06(-0.63%) |
Jun 29, 2009 | 9.951 | 9.988 | 9.807 | 9.965 | 3,359,824 | +0.06(+0.59%) |
Jun 26, 2009 | 9.875 | 9.974 | 9.780 | 9.906 | 10,604,804 | +0.02(+0.18%) |
Jun 25, 2009 | 9.784 | 9.951 | 9.766 | 9.888 | 3,722,437 | +0.38(+4.04%) |
Jun 24, 2009 | 9.495 | 9.667 | 9.423 | 9.504 | 4,134,323 | +0.08(+0.86%) |
Jun 23, 2009 | 9.414 | 9.473 | 9.351 | 9.423 | 3,880,157 | +0.05(+0.53%) |
Jun 22, 2009 | 9.410 | 9.581 | 9.374 | 9.374 | 4,250,086 | -0.19(-1.98%) |
Jun 19, 2009 | 9.712 | 9.748 | 9.554 | 9.563 | 3,867,970 | -0.08(-0.84%) |
Jun 18, 2009 | 9.784 | 9.784 | 9.631 | 9.644 | 2,316,328 | -0.13(-1.34%) |
Jun 17, 2009 | 9.626 | 9.861 | 9.626 | 9.775 | 2,383,461 | +0.13(+1.36%) |
Jun 16, 2009 | 9.748 | 9.843 | 9.640 | 9.644 | 2,659,101 | -0.10(-1.07%) |
Jun 15, 2009 | 9.875 | 9.938 | 9.586 | 9.748 | 4,208,416 | -0.21(-2.13%) |
Jun 12, 2009 | 9.979 | 10.02 | 9.839 | 9.961 | 2,759,329 | -0.05(-0.50%) |
Jun 11, 2009 | 9.983 | 10.13 | 9.974 | 10.01 | 3,537,510 | +0.02(+0.23%) |
Jun 10, 2009 | 10.11 | 10.16 | 9.888 | 9.988 | 4,076,505 | -0.06(-0.63%) |
Jun 09, 2009 | 10.11 | 10.16 | 9.992 | 10.05 | 3,351,033 | -0.04(-0.40%) |
Jun 08, 2009 | 10.00 | 10.17 | 9.888 | 10.09 | 4,433,358 | +0.01(+0.09%) |
Jun 05, 2009 | 10.28 | 10.28 | 9.974 | 10.08 | 6,382,167 | -0.05(-0.49%) |
Jun 04, 2009 | 10.29 | 10.37 | 10.10 | 10.13 | 5,405,315 | -0.11(-1.06%) |
Jun 03, 2009 | 10.34 | 10.44 | 10.15 | 10.24 | 3,615,148 | -0.17(-1.60%) |
Jun 02, 2009 | 10.46 | 10.57 | 10.38 | 10.41 | 4,421,793 | -0.07(-0.65%) |
Jun 01, 2009 | 10.35 | 10.65 | 10.32 | 10.48 | 5,734,785 | +0.14(+1.40%) |
May 29, 2009 | 10.32 | 10.33 | 10.10 | 10.33 | 5,012,110 | +0.05(+0.44%) |
May 28, 2009 | 10.16 | 10.32 | 10.03 | 10.29 | 4,435,865 | +0.10(+1.02%) |
May 27, 2009 | 10.34 | 10.38 | 10.15 | 10.18 | 5,719,457 | -0.14(-1.40%) |
May 26, 2009 | 9.965 | 10.36 | 9.906 | 10.33 | 3,886,768 | +0.28(+2.83%) |
May 22, 2009 | 9.780 | 10.09 | 9.766 | 10.04 | 4,366,723 | +0.27(+2.73%) |
May 21, 2009 | 9.708 | 9.780 | 9.595 | 9.775 | 5,907,079 | -0.03(-0.28%) |
May 20, 2009 | 9.843 | 10.01 | 9.775 | 9.802 | 3,972,951 | +0.01(+0.14%) |
May 19, 2009 | 9.753 | 9.893 | 9.685 | 9.789 | 4,822,796 | -0.02(-0.23%) |
May 18, 2009 | 9.717 | 9.821 | 9.608 | 9.812 | 4,416,105 | +0.18(+1.83%) |
May 15, 2009 | 9.694 | 9.861 | 9.581 | 9.635 | 4,031,657 | -0.06(-0.65%) |
May 14, 2009 | 9.595 | 9.794 | 9.572 | 9.699 | 3,641,727 | +0.10(+1.08%) |
May 13, 2009 | 9.523 | 9.744 | 9.509 | 9.595 | 5,688,490 | -0.18(-1.80%) |
May 12, 2009 | 10.01 | 10.10 | 9.663 | 9.771 | 5,750,789 | -0.17(-1.73%) |
May 11, 2009 | 10.02 | 10.09 | 9.884 | 9.942 | 5,288,676 | -0.16(-1.61%) |
May 08, 2009 | 10.20 | 10.33 | 9.947 | 10.11 | 7,446,136 | +0.01(+0.09%) |
May 07, 2009 | 10.48 | 10.56 | 10.02 | 10.10 | 8,814,577 | -0.38(-3.62%) |
May 06, 2009 | 11.27 | 11.33 | 10.17 | 10.48 | 14,796,481 | -1.26(-10.73%) |
May 05, 2009 | 11.51 | 11.85 | 11.51 | 11.73 | 5,455,395 | +0.24(+2.12%) |
May 04, 2009 | 11.41 | 11.50 | 11.40 | 11.49 | 5,179,941 | +0.22(+1.96%) |