Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.07 | 11.07 | 10.74 | 10.77 | 21,083 | +0.02(+0.19%) |
Jul 30, 2009 | 10.87 | 10.94 | 10.74 | 10.75 | 18,086 | +0.00(+0.00%) |
Jul 29, 2009 | 10.93 | 10.93 | 10.74 | 10.75 | 18,325 | -0.07(-0.65%) |
Jul 28, 2009 | 10.86 | 10.97 | 10.80 | 10.82 | 16,404 | +0.06(+0.56%) |
Jul 27, 2009 | 10.83 | 10.83 | 10.74 | 10.76 | 17,124 | +0.04(+0.37%) |
Jul 24, 2009 | 10.90 | 10.90 | 10.72 | 10.72 | 38,001 | -0.14(-1.29%) |
Jul 23, 2009 | 10.81 | 10.86 | 10.75 | 10.86 | 41,304 | +0.05(+0.46%) |
Jul 22, 2009 | 10.84 | 10.84 | 10.74 | 10.81 | 20,901 | +0.01(+0.09%) |
Jul 21, 2009 | 10.73 | 11.07 | 10.73 | 10.80 | 16,570 | +0.00(+0.00%) |
Jul 20, 2009 | 10.85 | 11.00 | 10.79 | 10.80 | 15,202 | +0.10(+0.93%) |
Jul 17, 2009 | 10.70 | 10.77 | 10.62 | 10.70 | 6,256 | +0.08(+0.75%) |
Jul 16, 2009 | 10.45 | 10.82 | 10.45 | 10.62 | 25,048 | -0.16(-1.48%) |
Jul 15, 2009 | 10.58 | 10.94 | 10.55 | 10.78 | 17,599 | +0.22(+2.08%) |
Jul 14, 2009 | 10.66 | 10.66 | 10.50 | 10.56 | 22,243 | -0.04(-0.38%) |
Jul 13, 2009 | 10.44 | 10.71 | 10.42 | 10.60 | 35,168 | +0.20(+1.92%) |
Jul 10, 2009 | 10.37 | 10.45 | 10.33 | 10.40 | 21,157 | +0.00(+0.00%) |
Jul 09, 2009 | 10.49 | 10.49 | 10.37 | 10.40 | 29,666 | -0.04(-0.38%) |
Jul 08, 2009 | 10.81 | 10.81 | 10.34 | 10.44 | 45,385 | +0.02(+0.19%) |
Jul 07, 2009 | 10.50 | 10.50 | 10.34 | 10.42 | 11,052 | +0.06(+0.58%) |
Jul 06, 2009 | 10.50 | 10.50 | 10.27 | 10.36 | 22,675 | -0.15(-1.43%) |
Jul 02, 2009 | 10.53 | 10.79 | 10.51 | 10.51 | 28,494 | -0.17(-1.59%) |
Jul 01, 2009 | 10.59 | 10.82 | 10.56 | 10.68 | 24,786 | +0.09(+0.86%) |
Jun 30, 2009 | 10.48 | 10.59 | 10.48 | 10.59 | 17,855 | +0.09(+0.85%) |
Jun 29, 2009 | 10.50 | 10.62 | 10.45 | 10.50 | 18,171 | +0.00(+0.00%) |
Jun 26, 2009 | 10.33 | 10.76 | 10.33 | 10.50 | 28,882 | -0.10(-0.94%) |
Jun 25, 2009 | 10.66 | 10.66 | 10.57 | 10.60 | 54,164 | -0.20(-1.85%) |
Jun 24, 2009 | 10.82 | 10.82 | 10.71 | 10.80 | 12,105 | -0.04(-0.37%) |
Jun 23, 2009 | 10.80 | 10.84 | 10.60 | 10.84 | 31,552 | +0.15(+1.40%) |
Jun 22, 2009 | 10.70 | 10.75 | 10.58 | 10.69 | 24,613 | -0.01(-0.09%) |
Jun 19, 2009 | 10.94 | 11.03 | 10.62 | 10.70 | 36,099 | -0.02(-0.19%) |
Jun 18, 2009 | 10.50 | 10.78 | 10.49 | 10.72 | 30,585 | +0.32(+3.08%) |
Jun 17, 2009 | 10.40 | 10.40 | 10.17 | 10.40 | 35,224 | +0.05(+0.48%) |
Jun 16, 2009 | 10.38 | 10.57 | 10.23 | 10.35 | 42,997 | -0.03(-0.29%) |
Jun 15, 2009 | 10.85 | 10.89 | 10.31 | 10.38 | 50,872 | -0.59(-5.38%) |
Jun 12, 2009 | 10.91 | 11.15 | 10.91 | 10.97 | 54,952 | +0.08(+0.73%) |
Jun 11, 2009 | 10.80 | 10.99 | 10.74 | 10.89 | 19,685 | -0.02(-0.18%) |
Jun 10, 2009 | 11.19 | 11.33 | 10.91 | 10.91 | 26,036 | -0.02(-0.18%) |
Jun 09, 2009 | 10.87 | 10.93 | 10.71 | 10.93 | 14,148 | +0.18(+1.67%) |
Jun 08, 2009 | 10.63 | 10.80 | 10.63 | 10.75 | 56,098 | -0.07(-0.65%) |
Jun 05, 2009 | 10.83 | 11.00 | 10.65 | 10.82 | 27,569 | -0.03(-0.28%) |
Jun 04, 2009 | 10.75 | 10.92 | 10.51 | 10.85 | 57,149 | +0.34(+3.23%) |
Jun 03, 2009 | 10.80 | 10.80 | 10.42 | 10.51 | 35,747 | -0.31(-2.86%) |
Jun 02, 2009 | 11.00 | 11.00 | 10.64 | 10.82 | 49,383 | -0.32(-2.87%) |
Jun 01, 2009 | 11.10 | 11.39 | 10.81 | 11.14 | 57,745 | +0.07(+0.63%) |
May 29, 2009 | 10.60 | 11.50 | 10.52 | 11.07 | 74,770 | +0.62(+5.93%) |
May 28, 2009 | 10.41 | 10.79 | 10.20 | 10.45 | 45,861 | +0.36(+3.57%) |
May 27, 2009 | 10.22 | 10.42 | 10.08 | 10.09 | 33,171 | -0.12(-1.18%) |
May 26, 2009 | 10.36 | 10.43 | 10.12 | 10.21 | 47,310 | -0.19(-1.83%) |
May 22, 2009 | 10.40 | 10.44 | 10.23 | 10.40 | 59,815 | +0.03(+0.29%) |
May 21, 2009 | 10.48 | 10.49 | 10.20 | 10.37 | 29,643 | +0.10(+1.00%) |
May 20, 2009 | 10.20 | 10.50 | 10.19 | 10.27 | 77,824 | +0.09(+0.85%) |
May 19, 2009 | 9.960 | 10.30 | 9.931 | 10.18 | 32,044 | +0.08(+0.79%) |
May 18, 2009 | 9.950 | 10.49 | 9.950 | 10.10 | 45,066 | +0.27(+2.75%) |
May 15, 2009 | 9.740 | 9.940 | 9.650 | 9.830 | 33,880 | +0.02(+0.20%) |
May 14, 2009 | 9.810 | 9.850 | 9.760 | 9.810 | 17,452 | -0.09(-0.91%) |
May 13, 2009 | 9.900 | 10.05 | 9.800 | 9.900 | 20,191 | -0.03(-0.30%) |
May 12, 2009 | 9.920 | 10.07 | 9.800 | 9.930 | 39,101 | +0.17(+1.74%) |
May 11, 2009 | 9.640 | 10.00 | 9.640 | 9.760 | 15,509 | +0.11(+1.14%) |
May 08, 2009 | 9.320 | 9.940 | 9.260 | 9.650 | 63,192 | +0.33(+3.54%) |
May 07, 2009 | 9.360 | 9.460 | 9.260 | 9.320 | 24,260 | -0.05(-0.53%) |
May 06, 2009 | 9.380 | 9.380 | 9.300 | 9.370 | 17,283 | -0.01(-0.11%) |
May 05, 2009 | 9.480 | 9.480 | 9.340 | 9.380 | 30,064 | -0.02(-0.21%) |
May 04, 2009 | 9.210 | 9.400 | 9.210 | 9.400 | 15,968 | +0.19(+2.06%) |