Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.17 | 10.20 | 9.343 | 9.439 | 19,242,222 | -1.30(-12.13%) |
Jul 30, 2009 | 10.86 | 10.87 | 10.66 | 10.74 | 4,734,361 | +0.00(+0.04%) |
Jul 29, 2009 | 10.83 | 10.88 | 10.73 | 10.74 | 3,945,414 | -0.16(-1.47%) |
Jul 28, 2009 | 10.76 | 10.96 | 10.72 | 10.90 | 2,737,906 | +0.09(+0.80%) |
Jul 27, 2009 | 10.83 | 10.87 | 10.65 | 10.81 | 2,245,776 | +0.01(+0.09%) |
Jul 24, 2009 | 10.71 | 10.82 | 10.58 | 10.80 | 1,612 | +0.01(+0.08%) |
Jul 23, 2009 | 10.46 | 10.83 | 10.40 | 10.79 | 3,545,631 | +0.31(+2.92%) |
Jul 22, 2009 | 10.34 | 10.51 | 10.34 | 10.49 | 2,866,714 | +0.11(+1.01%) |
Jul 21, 2009 | 10.43 | 10.46 | 10.22 | 10.38 | 3,315,350 | +0.03(+0.26%) |
Jul 20, 2009 | 10.17 | 10.36 | 10.13 | 10.35 | 2,283,448 | +0.21(+2.03%) |
Jul 17, 2009 | 10.14 | 10.18 | 10.07 | 10.15 | 2,135,104 | -0.05(-0.45%) |
Jul 16, 2009 | 10.01 | 10.22 | 9.960 | 10.19 | 3,190,418 | +0.15(+1.46%) |
Jul 15, 2009 | 9.740 | 10.05 | 9.736 | 10.05 | 3,874,817 | +0.40(+4.12%) |
Jul 14, 2009 | 9.667 | 9.690 | 9.562 | 9.649 | 2,616,870 | -0.04(-0.42%) |
Jul 13, 2009 | 9.507 | 9.699 | 9.503 | 9.690 | 3,128,132 | +0.14(+1.44%) |
Jul 10, 2009 | 9.434 | 9.576 | 9.416 | 9.553 | 2,343,198 | +0.09(+0.97%) |
Jul 09, 2009 | 9.516 | 9.548 | 9.397 | 9.461 | 2,059,469 | -0.04(-0.39%) |
Jul 08, 2009 | 9.507 | 9.535 | 9.416 | 9.498 | 3,035,029 | +0.05(+0.48%) |
Jul 07, 2009 | 9.512 | 9.594 | 9.448 | 9.452 | 5,125,944 | -0.06(-0.62%) |
Jul 06, 2009 | 9.562 | 9.644 | 9.420 | 9.512 | 4,108,731 | -0.10(-1.05%) |
Jul 02, 2009 | 9.900 | 10.09 | 9.612 | 9.612 | 3,179,553 | -0.48(-4.76%) |
Jul 01, 2009 | 10.06 | 10.25 | 9.960 | 10.09 | 3,669,228 | +0.07(+0.68%) |
Jun 30, 2009 | 10.15 | 10.15 | 9.859 | 10.02 | 4,217,292 | -0.06(-0.63%) |
Jun 29, 2009 | 10.07 | 10.11 | 9.928 | 10.09 | 3,319,006 | +0.06(+0.59%) |
Jun 26, 2009 | 9.996 | 10.10 | 9.900 | 10.03 | 10,475,969 | +0.02(+0.18%) |
Jun 25, 2009 | 9.905 | 10.07 | 9.886 | 10.01 | 3,677,214 | +0.39(+4.04%) |
Jun 24, 2009 | 9.612 | 9.786 | 9.539 | 9.621 | 4,084,096 | +0.08(+0.86%) |
Jun 23, 2009 | 9.530 | 9.589 | 9.466 | 9.539 | 3,833,018 | +0.05(+0.53%) |
Jun 22, 2009 | 9.525 | 9.699 | 9.489 | 9.489 | 4,198,452 | -0.19(-1.98%) |
Jun 19, 2009 | 9.832 | 9.868 | 9.672 | 9.681 | 3,820,978 | -0.08(-0.84%) |
Jun 18, 2009 | 9.905 | 9.905 | 9.749 | 9.763 | 2,288,187 | -0.13(-1.34%) |
Jun 17, 2009 | 9.745 | 9.982 | 9.745 | 9.896 | 2,354,505 | +0.13(+1.36%) |
Jun 16, 2009 | 9.868 | 9.964 | 9.758 | 9.763 | 2,626,796 | -0.11(-1.07%) |
Jun 15, 2009 | 9.996 | 10.06 | 9.704 | 9.868 | 4,157,288 | -0.21(-2.13%) |
Jun 12, 2009 | 10.10 | 10.14 | 9.960 | 10.08 | 2,725,807 | -0.05(-0.50%) |
Jun 11, 2009 | 10.11 | 10.25 | 10.10 | 10.13 | 3,494,534 | +0.02(+0.23%) |
Jun 10, 2009 | 10.23 | 10.29 | 10.01 | 10.11 | 4,026,981 | -0.06(-0.63%) |
Jun 09, 2009 | 10.23 | 10.29 | 10.12 | 10.17 | 3,310,322 | -0.04(-0.40%) |
Jun 08, 2009 | 10.12 | 10.30 | 10.01 | 10.22 | 4,379,498 | +0.01(+0.09%) |
Jun 05, 2009 | 10.41 | 10.41 | 10.10 | 10.21 | 6,304,632 | -0.05(-0.49%) |
Jun 04, 2009 | 10.42 | 10.49 | 10.22 | 10.26 | 5,339,647 | -0.11(-1.06%) |
Jun 03, 2009 | 10.47 | 10.57 | 10.27 | 10.37 | 3,571,228 | -0.17(-1.61%) |
Jun 02, 2009 | 10.59 | 10.70 | 10.51 | 10.54 | 4,368,073 | -0.07(-0.65%) |
Jun 01, 2009 | 10.48 | 10.78 | 10.45 | 10.60 | 5,665,114 | +0.15(+1.40%) |
May 29, 2009 | 10.44 | 10.46 | 10.22 | 10.46 | 4,951,219 | +0.05(+0.44%) |
May 28, 2009 | 10.28 | 10.44 | 10.15 | 10.41 | 4,381,975 | +0.11(+1.02%) |
May 27, 2009 | 10.47 | 10.51 | 10.27 | 10.31 | 5,649,972 | -0.15(-1.40%) |
May 26, 2009 | 10.09 | 10.49 | 10.03 | 10.45 | 3,839,549 | +0.29(+2.83%) |
May 22, 2009 | 9.900 | 10.22 | 9.886 | 10.17 | 4,313,673 | +0.27(+2.73%) |
May 21, 2009 | 9.827 | 9.900 | 9.713 | 9.896 | 5,835,315 | -0.03(-0.28%) |
May 20, 2009 | 9.964 | 10.13 | 9.896 | 9.923 | 3,924,684 | +0.01(+0.14%) |
May 19, 2009 | 9.873 | 10.01 | 9.804 | 9.909 | 4,764,205 | -0.02(-0.23%) |
May 18, 2009 | 9.836 | 9.941 | 9.727 | 9.932 | 4,362,455 | +0.18(+1.83%) |
May 15, 2009 | 9.813 | 9.982 | 9.699 | 9.754 | 3,982,677 | -0.06(-0.65%) |
May 14, 2009 | 9.713 | 9.914 | 9.690 | 9.818 | 3,597,484 | +0.11(+1.08%) |
May 13, 2009 | 9.640 | 9.864 | 9.626 | 9.713 | 5,619,382 | -0.18(-1.80%) |
May 12, 2009 | 10.13 | 10.22 | 9.781 | 9.891 | 5,680,923 | -0.17(-1.73%) |
May 11, 2009 | 10.15 | 10.22 | 10.01 | 10.06 | 5,224,425 | -0.16(-1.61%) |
May 08, 2009 | 10.32 | 10.46 | 10.07 | 10.23 | 7,355,675 | +0.01(+0.09%) |
May 07, 2009 | 10.61 | 10.69 | 10.14 | 10.22 | 8,707,491 | -0.38(-3.62%) |
May 06, 2009 | 11.41 | 11.47 | 10.29 | 10.60 | 14,616,722 | -1.28(-10.73%) |
May 05, 2009 | 11.66 | 12.00 | 11.66 | 11.88 | 5,389,119 | +0.25(+2.12%) |
May 04, 2009 | 11.55 | 11.64 | 11.54 | 11.63 | 5,117,011 | +0.22(+1.96%) |