Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.79 | 10.91 | 10.73 | 10.74 | 9,705,691 | +0.05(+0.47%) |
Jul 30, 2009 | 11.11 | 11.11 | 10.68 | 10.69 | 14,013,309 | -0.25(-2.29%) |
Jul 29, 2009 | 10.68 | 11.17 | 10.62 | 10.94 | 18,875,060 | +0.24(+2.24%) |
Jul 28, 2009 | 10.48 | 10.73 | 10.41 | 10.70 | 12,605,173 | +0.21(+1.95%) |
Jul 27, 2009 | 10.56 | 10.67 | 10.46 | 10.49 | 13,482,066 | -0.08(-0.71%) |
Jul 24, 2009 | 10.39 | 10.60 | 10.33 | 10.57 | 14,025,915 | +0.14(+1.34%) |
Jul 23, 2009 | 10.18 | 10.62 | 10.18 | 10.43 | 19,158,358 | +0.27(+2.66%) |
Jul 22, 2009 | 10.34 | 10.40 | 10.13 | 10.16 | 12,977,154 | -0.16(-1.55%) |
Jul 21, 2009 | 10.41 | 10.65 | 10.15 | 10.32 | 21,826,230 | +0.02(+0.19%) |
Jul 20, 2009 | 10.22 | 10.32 | 10.02 | 10.30 | 17,501,772 | +0.26(+2.59%) |
Jul 17, 2009 | 10.26 | 10.26 | 10.00 | 10.04 | 15,748,495 | -0.20(-1.95%) |
Jul 16, 2009 | 10.29 | 10.30 | 10.05 | 10.24 | 10,836,912 | +0.06(+0.59%) |
Jul 15, 2009 | 10.32 | 10.32 | 10.01 | 10.18 | 15,123,145 | +0.05(+0.49%) |
Jul 14, 2009 | 10.18 | 10.18 | 9.910 | 10.13 | 15,764,787 | +0.21(+2.12%) |
Jul 13, 2009 | 9.810 | 10.01 | 9.800 | 9.920 | 41,304,948 | +0.29(+3.01%) |
Jul 10, 2009 | 9.610 | 9.740 | 9.580 | 9.630 | 7,709,499 | -0.03(-0.31%) |
Jul 09, 2009 | 9.940 | 9.940 | 9.590 | 9.660 | 10,113,910 | -0.21(-2.13%) |
Jul 08, 2009 | 9.990 | 10.07 | 9.770 | 9.870 | 11,767,036 | -0.08(-0.80%) |
Jul 07, 2009 | 9.710 | 10.32 | 9.710 | 9.950 | 24,329,208 | +0.15(+1.53%) |
Jul 06, 2009 | 9.780 | 9.990 | 9.700 | 9.800 | 7,923,196 | -0.06(-0.61%) |
Jul 02, 2009 | 9.950 | 10.03 | 9.800 | 9.860 | 13,155,930 | -0.25(-2.47%) |
Jul 01, 2009 | 10.10 | 10.20 | 10.00 | 10.11 | 18,206,108 | -0.03(-0.30%) |
Jun 30, 2009 | 10.35 | 10.57 | 10.08 | 10.14 | 23,778,612 | -0.28(-2.69%) |
Jun 29, 2009 | 10.46 | 10.50 | 10.21 | 10.42 | 19,496,228 | +0.07(+0.68%) |
Jun 26, 2009 | 10.19 | 10.53 | 10.03 | 10.35 | 38,792,088 | +0.35(+3.50%) |
Jun 25, 2009 | 10.30 | 10.42 | 9.990 | 10.00 | 48,249,184 | +0.49(+5.15%) |
Jun 24, 2009 | 9.570 | 9.730 | 9.450 | 9.510 | 13,945,070 | +0.00(+0.00%) |
Jun 23, 2009 | 9.890 | 9.910 | 9.430 | 9.510 | 41,990,200 | +0.27(+2.92%) |
Jun 22, 2009 | 9.340 | 9.400 | 9.220 | 9.240 | 11,166,903 | -0.18(-1.91%) |
Jun 19, 2009 | 9.500 | 9.690 | 9.400 | 9.420 | 11,953,905 | +0.03(+0.32%) |
Jun 18, 2009 | 9.220 | 9.570 | 9.150 | 9.390 | 13,930,133 | +0.17(+1.84%) |
Jun 17, 2009 | 8.990 | 9.310 | 8.960 | 9.220 | 12,692,796 | +0.21(+2.33%) |
Jun 16, 2009 | 9.020 | 9.230 | 8.920 | 9.010 | 11,531,219 | -0.04(-0.50%) |
Jun 15, 2009 | 9.240 | 9.400 | 8.940 | 9.055 | 8,489,570 | -0.31(-3.36%) |
Jun 12, 2009 | 9.450 | 9.500 | 9.170 | 9.370 | 7,202,153 | +0.02(+0.21%) |
Jun 11, 2009 | 9.440 | 9.600 | 9.330 | 9.350 | 9,940,056 | -0.06(-0.64%) |
Jun 10, 2009 | 9.490 | 9.650 | 9.270 | 9.410 | 6,154,628 | +0.01(+0.11%) |
Jun 09, 2009 | 9.500 | 9.610 | 9.310 | 9.400 | 8,604,436 | -0.01(-0.11%) |
Jun 08, 2009 | 9.390 | 9.510 | 9.252 | 9.410 | 10,816,998 | -0.13(-1.36%) |
Jun 05, 2009 | 9.500 | 9.590 | 9.300 | 9.540 | 9,490,241 | +0.14(+1.49%) |
Jun 04, 2009 | 9.760 | 9.800 | 9.320 | 9.400 | 15,023,274 | -0.31(-3.19%) |
Jun 03, 2009 | 10.07 | 10.08 | 9.590 | 9.710 | 15,901,396 | -0.32(-3.19%) |
Jun 02, 2009 | 9.550 | 10.08 | 9.550 | 10.03 | 18,363,252 | +0.48(+5.03%) |
Jun 01, 2009 | 9.500 | 9.730 | 9.460 | 9.550 | 9,785,037 | +0.15(+1.60%) |
May 29, 2009 | 9.090 | 9.430 | 9.000 | 9.400 | 15,030,855 | +0.30(+3.30%) |
May 28, 2009 | 9.090 | 9.150 | 8.910 | 9.100 | 11,958,072 | +0.12(+1.34%) |
May 27, 2009 | 9.070 | 9.210 | 8.930 | 8.980 | 17,649,780 | -0.03(-0.33%) |
May 26, 2009 | 8.790 | 9.160 | 8.740 | 9.010 | 17,505,380 | +0.21(+2.39%) |
May 22, 2009 | 8.810 | 9.002 | 8.750 | 8.800 | 6,172,531 | +0.00(+0.00%) |
May 21, 2009 | 8.800 | 9.070 | 8.700 | 8.800 | 8,031,280 | -0.07(-0.79%) |
May 20, 2009 | 8.990 | 9.120 | 8.850 | 8.870 | 7,407,057 | -0.06(-0.67%) |
May 19, 2009 | 8.790 | 9.100 | 8.660 | 8.930 | 12,935,335 | +0.10(+1.13%) |
May 18, 2009 | 8.840 | 8.860 | 8.540 | 8.830 | 14,494,066 | +0.07(+0.80%) |
May 15, 2009 | 8.800 | 8.940 | 8.680 | 8.760 | 8,229,947 | -0.06(-0.68%) |
May 14, 2009 | 9.290 | 9.430 | 8.720 | 8.820 | 20,732,436 | +0.15(+1.73%) |
May 13, 2009 | 8.840 | 9.000 | 8.630 | 8.670 | 10,921,913 | -0.34(-3.77%) |
May 12, 2009 | 9.280 | 9.360 | 8.860 | 9.010 | 17,994,432 | -0.06(-0.66%) |
May 11, 2009 | 9.160 | 9.300 | 9.050 | 9.070 | 7,642,747 | -0.24(-2.58%) |
May 08, 2009 | 8.880 | 9.400 | 8.800 | 9.310 | 14,549,290 | +0.54(+6.16%) |
May 07, 2009 | 8.450 | 8.960 | 8.440 | 8.770 | 12,567,680 | +0.27(+3.18%) |
May 06, 2009 | 8.720 | 8.750 | 8.370 | 8.500 | 11,926,218 | -0.12(-1.39%) |
May 05, 2009 | 8.650 | 8.850 | 8.440 | 8.620 | 11,398,666 | -0.05(-0.58%) |
May 04, 2009 | 8.570 | 8.700 | 8.550 | 8.670 | 9,315,022 | +0.35(+4.21%) |