Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.39 | 10.41 | 10.25 | 10.27 | 2,408,724 | -0.10(-0.97%) |
Jul 30, 2009 | 10.47 | 10.52 | 10.30 | 10.37 | 2,666,241 | -0.01(-0.10%) |
Jul 29, 2009 | 10.49 | 10.49 | 10.36 | 10.38 | 1,400,927 | -0.16(-1.49%) |
Jul 28, 2009 | 10.63 | 10.63 | 10.45 | 10.54 | 1,371,191 | -0.17(-1.59%) |
Jul 27, 2009 | 10.67 | 10.72 | 10.54 | 10.71 | 1,439,767 | +0.14(+1.33%) |
Jul 24, 2009 | 10.47 | 10.59 | 10.41 | 10.57 | 3,625 | +0.07(+0.70%) |
Jul 23, 2009 | 10.45 | 10.60 | 10.24 | 10.50 | 1,771,371 | +0.20(+1.92%) |
Jul 22, 2009 | 10.30 | 10.45 | 10.20 | 10.30 | 2,038,763 | -0.02(-0.16%) |
Jul 21, 2009 | 10.64 | 10.64 | 10.21 | 10.31 | 2,689,753 | -0.24(-2.28%) |
Jul 20, 2009 | 10.65 | 10.71 | 10.54 | 10.56 | 1,635,477 | +0.05(+0.48%) |
Jul 17, 2009 | 10.67 | 10.69 | 10.51 | 10.51 | 1,375,390 | -0.15(-1.38%) |
Jul 16, 2009 | 10.66 | 10.72 | 10.43 | 10.65 | 1,395,695 | -0.02(-0.16%) |
Jul 15, 2009 | 10.41 | 10.68 | 10.39 | 10.67 | 1,645,332 | +0.38(+3.71%) |
Jul 14, 2009 | 10.24 | 10.37 | 10.10 | 10.29 | 1,407,639 | +0.08(+0.79%) |
Jul 13, 2009 | 10.22 | 10.26 | 10.01 | 10.21 | 1,265,502 | -0.01(-0.07%) |
Jul 10, 2009 | 10.10 | 10.23 | 10.03 | 10.21 | 986,643 | +0.09(+0.86%) |
Jul 09, 2009 | 10.17 | 10.23 | 9.990 | 10.13 | 1,214,365 | +0.11(+1.10%) |
Jul 08, 2009 | 10.23 | 10.23 | 9.829 | 10.02 | 3,181,600 | -0.22(-2.13%) |
Jul 07, 2009 | 10.32 | 10.37 | 10.18 | 10.23 | 1,076,381 | -0.05(-0.49%) |
Jul 06, 2009 | 10.41 | 10.41 | 10.10 | 10.28 | 1,790,784 | -0.22(-2.13%) |
Jul 02, 2009 | 10.59 | 10.59 | 10.42 | 10.51 | 1,054,589 | -0.16(-1.54%) |
Jul 01, 2009 | 10.69 | 10.82 | 10.60 | 10.67 | 816,517 | +0.02(+0.16%) |
Jun 30, 2009 | 10.69 | 10.78 | 10.56 | 10.66 | 996,551 | -0.06(-0.53%) |
Jun 29, 2009 | 10.83 | 10.83 | 10.53 | 10.71 | 1,484,850 | -0.11(-1.05%) |
Jun 26, 2009 | 10.69 | 10.83 | 10.47 | 10.83 | 2,600,371 | +0.10(+0.90%) |
Jun 25, 2009 | 10.49 | 10.73 | 10.45 | 10.73 | 1,056,837 | +0.27(+2.56%) |
Jun 24, 2009 | 10.38 | 10.64 | 10.31 | 10.46 | 1,477,496 | +0.18(+1.79%) |
Jun 23, 2009 | 10.49 | 10.52 | 10.05 | 10.28 | 2,663,449 | -0.17(-1.63%) |
Jun 22, 2009 | 10.78 | 10.78 | 10.42 | 10.45 | 1,773,826 | -0.33(-3.05%) |
Jun 19, 2009 | 10.97 | 11.05 | 10.65 | 10.78 | 1,328,953 | -0.09(-0.83%) |
Jun 18, 2009 | 10.73 | 10.88 | 10.55 | 10.87 | 1,233,790 | +0.15(+1.44%) |
Jun 17, 2009 | 10.75 | 10.86 | 10.48 | 10.71 | 1,858,660 | -0.01(-0.06%) |
Jun 16, 2009 | 10.89 | 10.91 | 10.72 | 10.72 | 1,596,512 | -0.13(-1.17%) |
Jun 15, 2009 | 11.08 | 11.08 | 10.76 | 10.85 | 1,735,398 | -0.33(-2.94%) |
Jun 12, 2009 | 11.19 | 11.24 | 11.02 | 11.18 | 1,109,040 | -0.10(-0.86%) |
Jun 11, 2009 | 11.48 | 11.52 | 11.25 | 11.27 | 1,376,053 | -0.13(-1.12%) |
Jun 10, 2009 | 11.43 | 11.59 | 11.17 | 11.40 | 2,533,500 | +0.14(+1.25%) |
Jun 09, 2009 | 11.25 | 11.30 | 10.96 | 11.26 | 1,710,467 | +0.34(+3.10%) |
Jun 08, 2009 | 10.91 | 11.02 | 10.78 | 10.92 | 1,327,472 | -0.07(-0.67%) |
Jun 05, 2009 | 11.17 | 11.23 | 10.94 | 10.99 | 978,560 | -0.12(-1.05%) |
Jun 04, 2009 | 11.14 | 11.27 | 10.94 | 11.11 | 1,588,282 | +0.06(+0.54%) |
Jun 03, 2009 | 11.25 | 11.26 | 10.92 | 11.05 | 1,879,715 | -0.25(-2.25%) |
Jun 02, 2009 | 11.54 | 11.54 | 11.24 | 11.31 | 1,656,774 | -0.23(-2.03%) |
Jun 01, 2009 | 11.34 | 11.61 | 11.29 | 11.54 | 2,931,489 | +0.31(+2.74%) |
May 29, 2009 | 11.11 | 11.25 | 11.05 | 11.23 | 3,306,093 | +0.18(+1.61%) |
May 28, 2009 | 11.02 | 11.13 | 10.76 | 11.05 | 3,172,009 | +0.16(+1.48%) |
May 27, 2009 | 11.03 | 11.24 | 10.77 | 10.89 | 2,831,795 | -0.13(-1.21%) |
May 26, 2009 | 10.79 | 11.03 | 10.73 | 11.03 | 1,739,402 | +0.31(+2.91%) |
May 22, 2009 | 10.90 | 11.03 | 10.70 | 10.72 | 2,149,266 | -0.14(-1.30%) |
May 21, 2009 | 10.93 | 11.00 | 10.72 | 10.86 | 2,065,662 | -0.24(-2.14%) |
May 20, 2009 | 11.22 | 11.40 | 11.05 | 11.09 | 2,381,655 | -0.12(-1.10%) |
May 19, 2009 | 11.32 | 11.35 | 11.05 | 11.22 | 2,133,356 | -0.13(-1.18%) |
May 18, 2009 | 11.39 | 11.39 | 10.82 | 11.35 | 3,446,516 | -0.00(-0.03%) |
May 15, 2009 | 11.22 | 11.44 | 11.21 | 11.36 | 4,519,147 | +0.32(+2.91%) |
May 14, 2009 | 10.65 | 11.03 | 10.47 | 11.03 | 4,172,152 | +0.37(+3.49%) |
May 13, 2009 | 10.86 | 11.08 | 10.62 | 10.66 | 17,815,854 | -1.42(-11.75%) |
May 12, 2009 | 12.30 | 12.37 | 11.89 | 12.08 | 1,646,723 | -0.14(-1.15%) |
May 11, 2009 | 12.22 | 12.30 | 11.76 | 12.22 | 2,301,105 | -0.15(-1.22%) |
May 08, 2009 | 12.42 | 12.44 | 12.14 | 12.37 | 1,326,663 | +0.24(+2.02%) |
May 07, 2009 | 12.68 | 12.68 | 11.97 | 12.13 | 2,407,986 | -0.17(-1.37%) |
May 06, 2009 | 12.31 | 12.47 | 11.99 | 12.30 | 2,715,893 | +0.11(+0.92%) |
May 05, 2009 | 12.22 | 12.76 | 11.72 | 12.19 | 5,547,396 | -0.03(-0.27%) |
May 04, 2009 | 11.95 | 12.22 | 11.90 | 12.22 | 4,063,534 | +0.78(+6.85%) |