Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.30 | 11.34 | 11.21 | 11.21 | 1,158,039 | -0.09(-0.83%) |
Jul 30, 2009 | 11.40 | 11.40 | 11.19 | 11.30 | 1,505,607 | -0.05(-0.45%) |
Jul 29, 2009 | 11.34 | 11.44 | 10.96 | 11.35 | 1,273,015 | +0.01(+0.11%) |
Jul 28, 2009 | 11.33 | 11.40 | 11.23 | 11.34 | 1,133,327 | +0.01(+0.11%) |
Jul 27, 2009 | 11.35 | 11.36 | 11.29 | 11.33 | 1,046,644 | -0.07(-0.60%) |
Jul 24, 2009 | 11.19 | 11.42 | 11.08 | 11.40 | 3,113 | +0.21(+1.86%) |
Jul 23, 2009 | 10.93 | 11.32 | 10.90 | 11.19 | 908,242 | +0.26(+2.37%) |
Jul 22, 2009 | 10.88 | 11.00 | 10.88 | 10.93 | 829,347 | -0.03(-0.23%) |
Jul 21, 2009 | 10.96 | 11.04 | 10.89 | 10.96 | 1,031,131 | +0.08(+0.70%) |
Jul 20, 2009 | 11.01 | 11.01 | 10.79 | 10.88 | 1,710,851 | -0.03(-0.31%) |
Jul 17, 2009 | 10.89 | 11.03 | 10.85 | 10.91 | 1,076,335 | -0.01(-0.08%) |
Jul 16, 2009 | 10.85 | 10.94 | 10.78 | 10.92 | 770,463 | +0.08(+0.78%) |
Jul 15, 2009 | 10.81 | 10.85 | 10.69 | 10.84 | 834,161 | +0.15(+1.43%) |
Jul 14, 2009 | 10.64 | 10.76 | 10.57 | 10.68 | 1,315,827 | +0.01(+0.12%) |
Jul 13, 2009 | 10.56 | 10.68 | 10.55 | 10.67 | 1,734,165 | +0.07(+0.68%) |
Jul 10, 2009 | 10.65 | 10.70 | 10.53 | 10.60 | 1,056,430 | -0.08(-0.75%) |
Jul 09, 2009 | 10.67 | 10.76 | 10.50 | 10.68 | 1,139,059 | +0.04(+0.36%) |
Jul 08, 2009 | 10.72 | 10.76 | 10.54 | 10.64 | 911,499 | -0.03(-0.32%) |
Jul 07, 2009 | 10.90 | 10.92 | 10.67 | 10.68 | 971,294 | -0.21(-1.95%) |
Jul 06, 2009 | 10.71 | 10.92 | 10.61 | 10.89 | 1,039,351 | +0.19(+1.74%) |
Jul 02, 2009 | 10.80 | 10.80 | 10.64 | 10.70 | 1,245,232 | -0.22(-1.98%) |
Jul 01, 2009 | 10.86 | 11.04 | 10.79 | 10.92 | 1,173,519 | +0.11(+1.02%) |
Jun 30, 2009 | 10.98 | 11.01 | 10.72 | 10.81 | 1,941,550 | -0.20(-1.77%) |
Jun 29, 2009 | 10.84 | 11.04 | 10.77 | 11.00 | 1,033,091 | +0.14(+1.25%) |
Jun 26, 2009 | 10.76 | 10.87 | 10.60 | 10.87 | 1,432,817 | +0.10(+0.91%) |
Jun 25, 2009 | 10.69 | 10.88 | 10.68 | 10.77 | 1,251,895 | +0.14(+1.36%) |
Jun 24, 2009 | 10.67 | 10.71 | 10.57 | 10.62 | 1,007,532 | +0.03(+0.24%) |
Jun 23, 2009 | 10.78 | 10.84 | 10.57 | 10.60 | 1,147,854 | -0.18(-1.65%) |
Jun 22, 2009 | 10.65 | 10.86 | 10.58 | 10.78 | 1,127,027 | +0.05(+0.44%) |
Jun 19, 2009 | 10.90 | 10.90 | 10.68 | 10.73 | 1,558,680 | -0.09(-0.82%) |
Jun 18, 2009 | 10.72 | 10.84 | 10.68 | 10.82 | 1,340,998 | +0.11(+0.99%) |
Jun 17, 2009 | 10.58 | 10.79 | 10.58 | 10.71 | 1,151,946 | +0.10(+0.96%) |
Jun 16, 2009 | 10.71 | 10.71 | 10.56 | 10.61 | 964,968 | -0.02(-0.16%) |
Jun 15, 2009 | 10.69 | 10.74 | 10.54 | 10.63 | 1,046,993 | -0.16(-1.49%) |
Jun 12, 2009 | 10.67 | 10.87 | 10.51 | 10.79 | 1,098,879 | +0.11(+0.99%) |
Jun 11, 2009 | 10.62 | 10.80 | 10.52 | 10.68 | 1,075,165 | +0.10(+0.92%) |
Jun 10, 2009 | 10.62 | 10.65 | 10.45 | 10.59 | 1,764,636 | -0.01(-0.08%) |
Jun 09, 2009 | 10.75 | 10.78 | 10.55 | 10.60 | 2,144,287 | -0.15(-1.38%) |
Jun 08, 2009 | 10.69 | 10.83 | 10.65 | 10.74 | 1,799,250 | +0.06(+0.56%) |
Jun 05, 2009 | 10.66 | 10.72 | 10.52 | 10.68 | 1,603,001 | +0.11(+1.00%) |
Jun 04, 2009 | 10.52 | 10.60 | 10.48 | 10.58 | 2,618,622 | +0.08(+0.81%) |
Jun 03, 2009 | 10.51 | 10.62 | 10.42 | 10.49 | 1,344,949 | -0.08(-0.72%) |
Jun 02, 2009 | 10.50 | 10.60 | 10.37 | 10.57 | 2,346,701 | +0.06(+0.56%) |
Jun 01, 2009 | 10.37 | 10.53 | 10.30 | 10.51 | 1,945,720 | +0.29(+2.82%) |
May 29, 2009 | 10.26 | 10.39 | 10.18 | 10.22 | 2,042,919 | -0.06(-0.62%) |
May 28, 2009 | 10.12 | 10.36 | 10.09 | 10.29 | 1,807,422 | +0.23(+2.28%) |
May 27, 2009 | 10.17 | 10.26 | 10.06 | 10.06 | 1,564,909 | -0.11(-1.08%) |
May 26, 2009 | 9.870 | 10.27 | 9.836 | 10.17 | 1,667,454 | +0.31(+3.18%) |
May 22, 2009 | 9.972 | 9.997 | 9.853 | 9.853 | 1,492,760 | -0.09(-0.90%) |
May 21, 2009 | 9.866 | 9.984 | 9.866 | 9.942 | 2,187,392 | +0.00(+0.00%) |
May 20, 2009 | 9.866 | 9.993 | 9.815 | 9.942 | 3,691,422 | +0.14(+1.38%) |
May 19, 2009 | 9.624 | 9.836 | 9.582 | 9.806 | 2,420,162 | +0.21(+2.21%) |
May 18, 2009 | 9.442 | 9.603 | 9.378 | 9.594 | 2,392,775 | +0.22(+2.35%) |
May 15, 2009 | 9.544 | 9.556 | 9.374 | 9.374 | 1,224,046 | -0.22(-2.25%) |
May 14, 2009 | 9.628 | 9.654 | 9.454 | 9.590 | 1,935,491 | +0.03(+0.31%) |
May 13, 2009 | 9.607 | 9.709 | 9.535 | 9.560 | 2,555,188 | -0.13(-1.36%) |
May 12, 2009 | 9.785 | 9.815 | 9.675 | 9.692 | 1,974,666 | -0.05(-0.52%) |
May 11, 2009 | 9.641 | 9.823 | 9.641 | 9.743 | 2,854,906 | +0.01(+0.09%) |
May 08, 2009 | 9.845 | 9.900 | 9.688 | 9.734 | 1,714,288 | -0.03(-0.26%) |
May 07, 2009 | 9.857 | 9.904 | 9.751 | 9.760 | 1,521,564 | -0.04(-0.43%) |
May 06, 2009 | 9.934 | 9.984 | 9.768 | 9.802 | 1,629,218 | -0.03(-0.30%) |
May 05, 2009 | 10.17 | 10.17 | 9.806 | 9.832 | 2,046,711 | -0.33(-3.25%) |
May 04, 2009 | 10.09 | 10.17 | 10.08 | 10.16 | 2,336,910 | +0.14(+1.44%) |