Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.12 | 11.15 | 11.03 | 11.03 | 1,176,984 | -0.09(-0.83%) |
Jul 30, 2009 | 11.22 | 11.22 | 11.01 | 11.12 | 1,530,238 | -0.05(-0.45%) |
Jul 29, 2009 | 11.15 | 11.25 | 10.78 | 11.17 | 1,293,840 | +0.01(+0.11%) |
Jul 28, 2009 | 11.15 | 11.22 | 11.05 | 11.16 | 1,151,867 | +0.01(+0.11%) |
Jul 27, 2009 | 11.16 | 11.18 | 11.11 | 11.15 | 1,063,766 | -0.07(-0.59%) |
Jul 24, 2009 | 11.01 | 11.23 | 10.90 | 11.21 | 3,164 | +0.20(+1.86%) |
Jul 23, 2009 | 10.75 | 11.14 | 10.72 | 11.01 | 923,100 | +0.25(+2.37%) |
Jul 22, 2009 | 10.71 | 10.82 | 10.71 | 10.75 | 842,914 | -0.03(-0.23%) |
Jul 21, 2009 | 10.79 | 10.87 | 10.71 | 10.78 | 1,047,999 | +0.08(+0.70%) |
Jul 20, 2009 | 10.83 | 10.83 | 10.61 | 10.70 | 1,738,840 | -0.03(-0.31%) |
Jul 17, 2009 | 10.72 | 10.85 | 10.67 | 10.74 | 1,093,943 | -0.01(-0.08%) |
Jul 16, 2009 | 10.67 | 10.77 | 10.60 | 10.75 | 783,067 | +0.08(+0.78%) |
Jul 15, 2009 | 10.63 | 10.68 | 10.52 | 10.66 | 847,807 | +0.15(+1.43%) |
Jul 14, 2009 | 10.47 | 10.58 | 10.40 | 10.51 | 1,337,353 | +0.01(+0.12%) |
Jul 13, 2009 | 10.39 | 10.51 | 10.38 | 10.50 | 1,762,534 | +0.07(+0.68%) |
Jul 10, 2009 | 10.48 | 10.52 | 10.36 | 10.43 | 1,073,712 | -0.08(-0.75%) |
Jul 09, 2009 | 10.50 | 10.59 | 10.33 | 10.51 | 1,157,693 | +0.04(+0.36%) |
Jul 08, 2009 | 10.55 | 10.59 | 10.37 | 10.47 | 926,411 | -0.03(-0.32%) |
Jul 07, 2009 | 10.72 | 10.75 | 10.50 | 10.50 | 987,183 | -0.21(-1.95%) |
Jul 06, 2009 | 10.54 | 10.74 | 10.44 | 10.71 | 1,056,354 | +0.18(+1.74%) |
Jul 02, 2009 | 10.62 | 10.62 | 10.47 | 10.53 | 1,265,603 | -0.21(-1.98%) |
Jul 01, 2009 | 10.68 | 10.86 | 10.61 | 10.74 | 1,192,717 | +0.11(+1.02%) |
Jun 30, 2009 | 10.81 | 10.83 | 10.55 | 10.63 | 1,973,312 | -0.19(-1.77%) |
Jun 29, 2009 | 10.67 | 10.86 | 10.60 | 10.82 | 1,049,991 | +0.13(+1.25%) |
Jun 26, 2009 | 10.59 | 10.69 | 10.42 | 10.69 | 1,456,256 | +0.10(+0.91%) |
Jun 25, 2009 | 10.52 | 10.71 | 10.50 | 10.60 | 1,272,375 | +0.14(+1.36%) |
Jun 24, 2009 | 10.50 | 10.53 | 10.40 | 10.45 | 1,024,015 | +0.03(+0.24%) |
Jun 23, 2009 | 10.61 | 10.67 | 10.40 | 10.43 | 1,166,632 | -0.18(-1.65%) |
Jun 22, 2009 | 10.48 | 10.69 | 10.41 | 10.60 | 1,145,464 | +0.05(+0.43%) |
Jun 19, 2009 | 10.73 | 10.73 | 10.51 | 10.56 | 1,584,178 | -0.09(-0.82%) |
Jun 18, 2009 | 10.55 | 10.66 | 10.51 | 10.65 | 1,362,936 | +0.10(+0.99%) |
Jun 17, 2009 | 10.41 | 10.62 | 10.41 | 10.54 | 1,170,791 | +0.10(+0.96%) |
Jun 16, 2009 | 10.54 | 10.54 | 10.39 | 10.44 | 980,754 | -0.02(-0.16%) |
Jun 15, 2009 | 10.52 | 10.57 | 10.37 | 10.46 | 1,064,121 | -0.16(-1.49%) |
Jun 12, 2009 | 10.50 | 10.70 | 10.34 | 10.62 | 1,116,856 | +0.10(+0.99%) |
Jun 11, 2009 | 10.45 | 10.63 | 10.35 | 10.51 | 1,092,754 | +0.10(+0.92%) |
Jun 10, 2009 | 10.45 | 10.47 | 10.28 | 10.42 | 1,793,504 | -0.01(-0.08%) |
Jun 09, 2009 | 10.57 | 10.61 | 10.38 | 10.42 | 2,179,366 | -0.15(-1.38%) |
Jun 08, 2009 | 10.52 | 10.66 | 10.47 | 10.57 | 1,828,684 | +0.06(+0.56%) |
Jun 05, 2009 | 10.49 | 10.55 | 10.35 | 10.51 | 1,629,225 | +0.10(+1.00%) |
Jun 04, 2009 | 10.35 | 10.43 | 10.32 | 10.41 | 2,661,461 | +0.08(+0.81%) |
Jun 03, 2009 | 10.34 | 10.45 | 10.25 | 10.32 | 1,366,951 | -0.08(-0.72%) |
Jun 02, 2009 | 10.33 | 10.42 | 10.20 | 10.40 | 2,385,091 | +0.06(+0.56%) |
Jun 01, 2009 | 10.21 | 10.36 | 10.13 | 10.34 | 1,977,551 | +0.28(+2.82%) |
May 29, 2009 | 10.10 | 10.22 | 10.01 | 10.06 | 2,076,339 | -0.06(-0.62%) |
May 28, 2009 | 9.953 | 10.20 | 9.928 | 10.12 | 1,836,990 | +0.23(+2.28%) |
May 27, 2009 | 10.00 | 10.09 | 9.895 | 9.895 | 1,590,510 | -0.11(-1.08%) |
May 26, 2009 | 9.711 | 10.10 | 9.678 | 10.00 | 1,694,733 | +0.31(+3.18%) |
May 22, 2009 | 9.811 | 9.836 | 9.694 | 9.694 | 1,517,180 | -0.09(-0.90%) |
May 21, 2009 | 9.707 | 9.824 | 9.707 | 9.782 | 2,223,176 | +0.00(+0.00%) |
May 20, 2009 | 9.707 | 9.832 | 9.657 | 9.782 | 3,751,810 | +0.13(+1.38%) |
May 19, 2009 | 9.469 | 9.678 | 9.427 | 9.649 | 2,459,753 | +0.21(+2.21%) |
May 18, 2009 | 9.290 | 9.448 | 9.227 | 9.440 | 2,431,919 | +0.22(+2.35%) |
May 15, 2009 | 9.390 | 9.402 | 9.223 | 9.223 | 1,244,071 | -0.21(-2.25%) |
May 14, 2009 | 9.473 | 9.498 | 9.302 | 9.436 | 1,967,154 | +0.03(+0.31%) |
May 13, 2009 | 9.452 | 9.553 | 9.382 | 9.407 | 2,596,989 | -0.13(-1.36%) |
May 12, 2009 | 9.628 | 9.657 | 9.519 | 9.536 | 2,006,970 | -0.05(-0.52%) |
May 11, 2009 | 9.486 | 9.665 | 9.486 | 9.586 | 2,901,610 | +0.01(+0.09%) |
May 08, 2009 | 9.686 | 9.740 | 9.532 | 9.578 | 1,742,332 | -0.03(-0.26%) |
May 07, 2009 | 9.699 | 9.744 | 9.594 | 9.603 | 1,546,455 | -0.04(-0.43%) |
May 06, 2009 | 9.774 | 9.824 | 9.611 | 9.644 | 1,655,871 | -0.03(-0.30%) |
May 05, 2009 | 10.00 | 10.00 | 9.649 | 9.674 | 2,080,194 | -0.33(-3.25%) |
May 04, 2009 | 9.928 | 10.00 | 9.920 | 9.999 | 2,375,140 | +0.14(+1.44%) |