Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.31 | 11.34 | 11.22 | 11.22 | 1,157,358 | -0.09(-0.82%) |
Jul 30, 2009 | 11.41 | 11.41 | 11.20 | 11.31 | 1,504,723 | -0.05(-0.45%) |
Jul 29, 2009 | 11.34 | 11.45 | 10.97 | 11.36 | 1,272,266 | +0.01(+0.11%) |
Jul 28, 2009 | 11.34 | 11.41 | 11.24 | 11.35 | 1,132,661 | +0.01(+0.11%) |
Jul 27, 2009 | 11.35 | 11.36 | 11.30 | 11.34 | 1,046,029 | -0.07(-0.60%) |
Jul 24, 2009 | 11.20 | 11.42 | 11.08 | 11.40 | 3,111 | +0.21(+1.86%) |
Jul 23, 2009 | 10.94 | 11.33 | 10.91 | 11.20 | 907,708 | +0.26(+2.37%) |
Jul 22, 2009 | 10.89 | 11.01 | 10.89 | 10.94 | 828,860 | -0.03(-0.23%) |
Jul 21, 2009 | 10.97 | 11.05 | 10.89 | 10.96 | 1,030,525 | +0.08(+0.70%) |
Jul 20, 2009 | 11.02 | 11.02 | 10.79 | 10.89 | 1,709,846 | -0.03(-0.31%) |
Jul 17, 2009 | 10.90 | 11.03 | 10.86 | 10.92 | 1,075,702 | -0.01(-0.08%) |
Jul 16, 2009 | 10.85 | 10.95 | 10.78 | 10.93 | 770,010 | +0.08(+0.78%) |
Jul 15, 2009 | 10.81 | 10.86 | 10.70 | 10.84 | 833,671 | +0.15(+1.43%) |
Jul 14, 2009 | 10.64 | 10.76 | 10.58 | 10.69 | 1,315,053 | +0.01(+0.12%) |
Jul 13, 2009 | 10.56 | 10.69 | 10.56 | 10.68 | 1,733,145 | +0.07(+0.68%) |
Jul 10, 2009 | 10.66 | 10.70 | 10.53 | 10.61 | 1,055,809 | -0.08(-0.75%) |
Jul 09, 2009 | 10.67 | 10.77 | 10.51 | 10.69 | 1,138,389 | +0.04(+0.36%) |
Jul 08, 2009 | 10.73 | 10.77 | 10.55 | 10.65 | 910,964 | -0.03(-0.32%) |
Jul 07, 2009 | 10.91 | 10.93 | 10.68 | 10.68 | 970,723 | -0.21(-1.95%) |
Jul 06, 2009 | 10.72 | 10.92 | 10.61 | 10.89 | 1,038,740 | +0.19(+1.74%) |
Jul 02, 2009 | 10.80 | 10.80 | 10.64 | 10.71 | 1,244,500 | -0.22(-1.98%) |
Jul 01, 2009 | 10.86 | 11.05 | 10.79 | 10.92 | 1,172,829 | +0.11(+1.02%) |
Jun 30, 2009 | 10.99 | 11.02 | 10.72 | 10.81 | 1,940,409 | -0.20(-1.77%) |
Jun 29, 2009 | 10.85 | 11.05 | 10.78 | 11.01 | 1,032,484 | +0.14(+1.25%) |
Jun 26, 2009 | 10.77 | 10.87 | 10.60 | 10.87 | 1,431,975 | +0.10(+0.91%) |
Jun 25, 2009 | 10.70 | 10.89 | 10.68 | 10.78 | 1,251,159 | +0.14(+1.36%) |
Jun 24, 2009 | 10.68 | 10.71 | 10.58 | 10.63 | 1,006,940 | +0.03(+0.24%) |
Jun 23, 2009 | 10.79 | 10.85 | 10.57 | 10.61 | 1,147,180 | -0.18(-1.65%) |
Jun 22, 2009 | 10.66 | 10.87 | 10.59 | 10.78 | 1,126,365 | +0.05(+0.43%) |
Jun 19, 2009 | 10.91 | 10.91 | 10.69 | 10.74 | 1,557,764 | -0.09(-0.82%) |
Jun 18, 2009 | 10.72 | 10.84 | 10.69 | 10.83 | 1,340,210 | +0.11(+0.99%) |
Jun 17, 2009 | 10.59 | 10.80 | 10.59 | 10.72 | 1,151,270 | +0.10(+0.96%) |
Jun 16, 2009 | 10.72 | 10.72 | 10.57 | 10.62 | 964,401 | -0.02(-0.16%) |
Jun 15, 2009 | 10.69 | 10.75 | 10.55 | 10.64 | 1,046,378 | -0.16(-1.49%) |
Jun 12, 2009 | 10.67 | 10.88 | 10.51 | 10.80 | 1,098,233 | +0.11(+0.99%) |
Jun 11, 2009 | 10.63 | 10.81 | 10.52 | 10.69 | 1,074,533 | +0.10(+0.92%) |
Jun 10, 2009 | 10.62 | 10.65 | 10.45 | 10.59 | 1,763,599 | -0.01(-0.08%) |
Jun 09, 2009 | 10.75 | 10.79 | 10.56 | 10.60 | 2,143,027 | -0.15(-1.38%) |
Jun 08, 2009 | 10.70 | 10.84 | 10.65 | 10.75 | 1,798,192 | +0.06(+0.56%) |
Jun 05, 2009 | 10.66 | 10.73 | 10.52 | 10.69 | 1,602,059 | +0.11(+1.00%) |
Jun 04, 2009 | 10.53 | 10.61 | 10.49 | 10.58 | 2,617,083 | +0.08(+0.81%) |
Jun 03, 2009 | 10.52 | 10.63 | 10.42 | 10.50 | 1,344,159 | -0.08(-0.72%) |
Jun 02, 2009 | 10.51 | 10.60 | 10.38 | 10.58 | 2,345,322 | +0.06(+0.56%) |
Jun 01, 2009 | 10.38 | 10.53 | 10.30 | 10.52 | 1,944,577 | +0.29(+2.82%) |
May 29, 2009 | 10.27 | 10.39 | 10.18 | 10.23 | 2,041,718 | -0.06(-0.62%) |
May 28, 2009 | 10.12 | 10.37 | 10.10 | 10.29 | 1,806,360 | +0.23(+2.28%) |
May 27, 2009 | 10.17 | 10.27 | 10.06 | 10.06 | 1,563,989 | -0.11(-1.08%) |
May 26, 2009 | 9.876 | 10.27 | 9.842 | 10.17 | 1,666,474 | +0.31(+3.18%) |
May 22, 2009 | 9.978 | 10.00 | 9.859 | 9.859 | 1,491,882 | -0.09(-0.90%) |
May 21, 2009 | 9.872 | 9.990 | 9.872 | 9.948 | 2,186,106 | +0.00(+0.00%) |
May 20, 2009 | 9.872 | 9.999 | 9.821 | 9.948 | 3,689,252 | +0.14(+1.38%) |
May 19, 2009 | 9.630 | 9.842 | 9.587 | 9.812 | 2,418,739 | +0.21(+2.21%) |
May 18, 2009 | 9.447 | 9.609 | 9.384 | 9.600 | 2,391,369 | +0.22(+2.35%) |
May 15, 2009 | 9.549 | 9.562 | 9.379 | 9.379 | 1,223,327 | -0.22(-2.25%) |
May 14, 2009 | 9.634 | 9.659 | 9.460 | 9.596 | 1,934,353 | +0.03(+0.31%) |
May 13, 2009 | 9.613 | 9.715 | 9.541 | 9.566 | 2,553,687 | -0.13(-1.36%) |
May 12, 2009 | 9.791 | 9.821 | 9.681 | 9.698 | 1,973,506 | -0.05(-0.52%) |
May 11, 2009 | 9.647 | 9.829 | 9.647 | 9.749 | 2,853,229 | +0.01(+0.09%) |
May 08, 2009 | 9.850 | 9.905 | 9.693 | 9.740 | 1,713,281 | -0.03(-0.26%) |
May 07, 2009 | 9.863 | 9.910 | 9.757 | 9.765 | 1,520,670 | -0.04(-0.43%) |
May 06, 2009 | 9.939 | 9.990 | 9.774 | 9.808 | 1,628,261 | -0.03(-0.30%) |
May 05, 2009 | 10.17 | 10.17 | 9.812 | 9.838 | 2,045,509 | -0.33(-3.25%) |
May 04, 2009 | 10.10 | 10.17 | 10.09 | 10.17 | 2,335,537 | +0.14(+1.44%) |