Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.36 | 10.38 | 10.22 | 10.24 | 2,415,927 | -0.10(-0.97%) |
Jul 30, 2009 | 10.44 | 10.48 | 10.27 | 10.34 | 2,674,214 | -0.01(-0.10%) |
Jul 29, 2009 | 10.46 | 10.46 | 10.33 | 10.35 | 1,405,116 | -0.16(-1.49%) |
Jul 28, 2009 | 10.60 | 10.60 | 10.42 | 10.51 | 1,375,292 | -0.17(-1.59%) |
Jul 27, 2009 | 10.64 | 10.68 | 10.50 | 10.68 | 1,444,072 | +0.14(+1.33%) |
Jul 24, 2009 | 10.44 | 10.55 | 10.38 | 10.54 | 3,635 | +0.07(+0.70%) |
Jul 23, 2009 | 10.42 | 10.57 | 10.21 | 10.46 | 1,776,668 | +0.20(+1.92%) |
Jul 22, 2009 | 10.27 | 10.42 | 10.17 | 10.27 | 2,044,860 | -0.02(-0.16%) |
Jul 21, 2009 | 10.61 | 10.61 | 10.18 | 10.28 | 2,697,797 | -0.24(-2.28%) |
Jul 20, 2009 | 10.62 | 10.68 | 10.50 | 10.52 | 1,640,368 | +0.05(+0.48%) |
Jul 17, 2009 | 10.63 | 10.66 | 10.47 | 10.47 | 1,379,503 | -0.15(-1.38%) |
Jul 16, 2009 | 10.62 | 10.68 | 10.40 | 10.62 | 1,399,869 | -0.02(-0.16%) |
Jul 15, 2009 | 10.38 | 10.65 | 10.36 | 10.64 | 1,650,252 | +0.38(+3.71%) |
Jul 14, 2009 | 10.21 | 10.34 | 10.07 | 10.26 | 1,411,849 | +0.08(+0.79%) |
Jul 13, 2009 | 10.19 | 10.23 | 9.983 | 10.18 | 1,269,286 | -0.01(-0.07%) |
Jul 10, 2009 | 10.07 | 10.20 | 10.00 | 10.18 | 989,594 | +0.09(+0.86%) |
Jul 09, 2009 | 10.14 | 10.20 | 9.960 | 10.10 | 1,217,997 | +0.11(+1.10%) |
Jul 08, 2009 | 10.20 | 10.20 | 9.800 | 9.987 | 3,191,115 | -0.22(-2.13%) |
Jul 07, 2009 | 10.29 | 10.34 | 10.15 | 10.20 | 1,079,600 | -0.05(-0.49%) |
Jul 06, 2009 | 10.38 | 10.38 | 10.07 | 10.25 | 1,796,139 | -0.22(-2.14%) |
Jul 02, 2009 | 10.56 | 10.56 | 10.39 | 10.48 | 1,057,742 | -0.16(-1.54%) |
Jul 01, 2009 | 10.66 | 10.79 | 10.56 | 10.64 | 818,959 | +0.02(+0.16%) |
Jun 30, 2009 | 10.66 | 10.75 | 10.52 | 10.62 | 999,531 | -0.06(-0.53%) |
Jun 29, 2009 | 10.80 | 10.80 | 10.49 | 10.68 | 1,489,291 | -0.11(-1.05%) |
Jun 26, 2009 | 10.66 | 10.79 | 10.44 | 10.79 | 2,608,147 | +0.10(+0.90%) |
Jun 25, 2009 | 10.46 | 10.70 | 10.42 | 10.70 | 1,059,998 | +0.27(+2.56%) |
Jun 24, 2009 | 10.35 | 10.60 | 10.28 | 10.43 | 1,481,914 | +0.18(+1.79%) |
Jun 23, 2009 | 10.45 | 10.48 | 10.02 | 10.25 | 2,671,414 | -0.17(-1.63%) |
Jun 22, 2009 | 10.75 | 10.75 | 10.39 | 10.42 | 1,779,130 | -0.33(-3.05%) |
Jun 19, 2009 | 10.94 | 11.02 | 10.62 | 10.74 | 1,332,927 | -0.09(-0.83%) |
Jun 18, 2009 | 10.70 | 10.84 | 10.52 | 10.83 | 1,237,479 | +0.15(+1.44%) |
Jun 17, 2009 | 10.71 | 10.83 | 10.45 | 10.68 | 1,864,219 | -0.01(-0.06%) |
Jun 16, 2009 | 10.85 | 10.88 | 10.68 | 10.69 | 1,601,286 | -0.13(-1.17%) |
Jun 15, 2009 | 11.05 | 11.05 | 10.72 | 10.81 | 1,740,588 | -0.33(-2.94%) |
Jun 12, 2009 | 11.15 | 11.21 | 10.98 | 11.14 | 1,112,357 | -0.10(-0.86%) |
Jun 11, 2009 | 11.45 | 11.48 | 11.22 | 11.24 | 1,380,168 | -0.13(-1.12%) |
Jun 10, 2009 | 11.40 | 11.55 | 11.14 | 11.37 | 2,541,077 | +0.14(+1.25%) |
Jun 09, 2009 | 11.21 | 11.27 | 10.93 | 11.23 | 1,715,582 | +0.34(+3.10%) |
Jun 08, 2009 | 10.87 | 10.98 | 10.75 | 10.89 | 1,331,442 | -0.07(-0.67%) |
Jun 05, 2009 | 11.14 | 11.20 | 10.90 | 10.96 | 981,486 | -0.12(-1.05%) |
Jun 04, 2009 | 11.11 | 11.23 | 10.91 | 11.08 | 1,593,032 | +0.06(+0.55%) |
Jun 03, 2009 | 11.21 | 11.23 | 10.89 | 11.02 | 1,885,337 | -0.25(-2.25%) |
Jun 02, 2009 | 11.50 | 11.50 | 11.21 | 11.27 | 1,661,729 | -0.23(-2.03%) |
Jun 01, 2009 | 11.31 | 11.58 | 11.25 | 11.51 | 2,940,255 | +0.31(+2.74%) |
May 29, 2009 | 11.08 | 11.22 | 11.02 | 11.20 | 3,315,980 | +0.18(+1.61%) |
May 28, 2009 | 10.99 | 11.10 | 10.72 | 11.02 | 3,181,495 | +0.16(+1.48%) |
May 27, 2009 | 10.99 | 11.21 | 10.74 | 10.86 | 2,840,264 | -0.13(-1.21%) |
May 26, 2009 | 10.75 | 11.00 | 10.70 | 10.99 | 1,744,604 | +0.31(+2.91%) |
May 22, 2009 | 10.87 | 11.00 | 10.67 | 10.68 | 2,155,693 | -0.14(-1.30%) |
May 21, 2009 | 10.90 | 10.97 | 10.68 | 10.82 | 2,071,839 | -0.24(-2.14%) |
May 20, 2009 | 11.19 | 11.36 | 11.02 | 11.06 | 2,388,777 | -0.12(-1.11%) |
May 19, 2009 | 11.29 | 11.31 | 11.02 | 11.19 | 2,139,736 | -0.13(-1.18%) |
May 18, 2009 | 11.35 | 11.35 | 10.78 | 11.32 | 3,456,823 | -0.00(-0.03%) |
May 15, 2009 | 11.18 | 11.41 | 11.17 | 11.32 | 4,532,662 | +0.32(+2.91%) |
May 14, 2009 | 10.61 | 11.00 | 10.44 | 11.00 | 4,184,629 | +0.37(+3.49%) |
May 13, 2009 | 10.82 | 11.05 | 10.59 | 10.63 | 17,869,134 | -1.42(-11.75%) |
May 12, 2009 | 12.27 | 12.33 | 11.85 | 12.05 | 1,651,648 | -0.14(-1.15%) |
May 11, 2009 | 12.19 | 12.26 | 11.73 | 12.19 | 2,307,987 | -0.15(-1.22%) |
May 08, 2009 | 12.39 | 12.41 | 12.11 | 12.34 | 1,330,630 | +0.24(+2.02%) |
May 07, 2009 | 12.64 | 12.64 | 11.94 | 12.09 | 2,415,187 | -0.17(-1.37%) |
May 06, 2009 | 12.28 | 12.43 | 11.95 | 12.26 | 2,724,015 | +0.11(+0.92%) |
May 05, 2009 | 12.18 | 12.72 | 11.69 | 12.15 | 5,563,986 | -0.03(-0.27%) |
May 04, 2009 | 11.92 | 12.18 | 11.87 | 12.18 | 4,075,686 | +0.78(+6.85%) |