Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.53 | 10.59 | 10.48 | 10.52 | 2,969,420 | -0.01(-0.08%) |
Jul 30, 2009 | 10.56 | 10.64 | 10.51 | 10.52 | 5,579,170 | +0.09(+0.85%) |
Jul 29, 2009 | 10.42 | 10.46 | 10.37 | 10.44 | 5,720,659 | -0.07(-0.67%) |
Jul 28, 2009 | 10.47 | 10.53 | 10.38 | 10.51 | 6,736,392 | +0.01(+0.14%) |
Jul 27, 2009 | 10.51 | 10.55 | 10.43 | 10.49 | 3,836,894 | -0.04(-0.37%) |
Jul 24, 2009 | 10.42 | 10.54 | 10.39 | 10.53 | 775 | +0.03(+0.31%) |
Jul 23, 2009 | 10.30 | 10.53 | 10.28 | 10.50 | 5,432,671 | +0.22(+2.11%) |
Jul 22, 2009 | 10.24 | 10.34 | 10.24 | 10.28 | 4,531,922 | -0.01(-0.06%) |
Jul 21, 2009 | 10.32 | 10.32 | 10.16 | 10.29 | 4,653,458 | +0.05(+0.52%) |
Jul 20, 2009 | 10.20 | 10.25 | 10.13 | 10.23 | 4,717,642 | +0.11(+1.08%) |
Jul 17, 2009 | 10.11 | 10.15 | 10.05 | 10.12 | 8,306,348 | +0.02(+0.16%) |
Jul 16, 2009 | 9.971 | 10.14 | 9.963 | 10.11 | 4,561,453 | +0.12(+1.18%) |
Jul 15, 2009 | 9.854 | 10.00 | 9.833 | 9.990 | 4,828,756 | +0.28(+2.93%) |
Jul 14, 2009 | 9.689 | 9.718 | 9.621 | 9.705 | 8,878,686 | +0.05(+0.53%) |
Jul 13, 2009 | 9.489 | 9.656 | 9.485 | 9.654 | 5,742,324 | +0.18(+1.89%) |
Jul 10, 2009 | 9.435 | 9.518 | 9.400 | 9.474 | 4,928,103 | -0.02(-0.17%) |
Jul 09, 2009 | 9.536 | 9.556 | 9.461 | 9.491 | 2,835,022 | +0.02(+0.22%) |
Jul 08, 2009 | 9.485 | 9.513 | 9.355 | 9.470 | 5,972,213 | +0.04(+0.39%) |
Jul 07, 2009 | 9.608 | 9.635 | 9.423 | 9.433 | 5,480,672 | -0.20(-2.03%) |
Jul 06, 2009 | 9.559 | 9.645 | 9.511 | 9.629 | 8,840,003 | -0.01(-0.06%) |
Jul 02, 2009 | 9.775 | 9.779 | 9.633 | 9.635 | 5,075,232 | -0.26(-2.65%) |
Jul 01, 2009 | 9.918 | 10.00 | 9.885 | 9.897 | 7,689,376 | +0.05(+0.48%) |
Jun 30, 2009 | 9.940 | 9.984 | 9.790 | 9.850 | 10,442,148 | -0.08(-0.81%) |
Jun 29, 2009 | 9.895 | 9.959 | 9.841 | 9.930 | 3,754,832 | +0.08(+0.86%) |
Jun 26, 2009 | 9.850 | 9.895 | 9.812 | 9.845 | 5,239,404 | -0.04(-0.44%) |
Jun 25, 2009 | 9.761 | 9.901 | 9.746 | 9.889 | 10,635,871 | +0.23(+2.39%) |
Jun 24, 2009 | 9.670 | 9.776 | 9.621 | 9.658 | 7,518,002 | +0.06(+0.62%) |
Jun 23, 2009 | 9.639 | 9.658 | 9.553 | 9.598 | 7,584,704 | -0.03(-0.34%) |
Jun 22, 2009 | 9.843 | 9.843 | 9.631 | 9.631 | 5,437,080 | -0.30(-2.99%) |
Jun 19, 2009 | 10.00 | 10.02 | 9.880 | 9.928 | 4,686,724 | +0.02(+0.23%) |
Jun 18, 2009 | 9.870 | 9.957 | 9.837 | 9.905 | 2,842,438 | +0.03(+0.33%) |
Jun 17, 2009 | 9.835 | 9.946 | 9.790 | 9.872 | 2,813,410 | +0.01(+0.13%) |
Jun 16, 2009 | 10.00 | 10.04 | 9.849 | 9.860 | 5,143,345 | -0.11(-1.12%) |
Jun 15, 2009 | 10.07 | 10.07 | 9.911 | 9.971 | 2,652,478 | -0.22(-2.16%) |
Jun 12, 2009 | 10.12 | 10.19 | 10.07 | 10.19 | 2,243,968 | -0.03(-0.32%) |
Jun 11, 2009 | 10.16 | 10.31 | 10.16 | 10.22 | 3,381,577 | +0.07(+0.67%) |
Jun 10, 2009 | 10.27 | 10.27 | 10.02 | 10.16 | 3,425,644 | -0.01(-0.12%) |
Jun 09, 2009 | 10.17 | 10.22 | 10.10 | 10.17 | 6,890,680 | +0.05(+0.51%) |
Jun 08, 2009 | 10.04 | 10.20 | 9.977 | 10.12 | 2,865,286 | -0.04(-0.35%) |
Jun 05, 2009 | 10.23 | 10.24 | 10.05 | 10.15 | 4,037,441 | +0.04(+0.35%) |
Jun 04, 2009 | 10.10 | 10.14 | 10.01 | 10.12 | 4,108,624 | +0.04(+0.37%) |
Jun 03, 2009 | 10.06 | 10.08 | 9.942 | 10.08 | 5,504,248 | -0.09(-0.89%) |
Jun 02, 2009 | 10.10 | 10.22 | 10.07 | 10.17 | 7,358,932 | +0.09(+0.86%) |
Jun 01, 2009 | 9.975 | 10.15 | 9.955 | 10.08 | 5,452,513 | +0.25(+2.54%) |
May 29, 2009 | 9.748 | 9.850 | 9.676 | 9.835 | 4,611,302 | +0.14(+1.47%) |
May 28, 2009 | 9.637 | 9.740 | 9.507 | 9.693 | 4,850,678 | +0.13(+1.38%) |
May 27, 2009 | 9.709 | 9.765 | 9.546 | 9.561 | 11,298,787 | -0.15(-1.51%) |
May 26, 2009 | 9.394 | 9.728 | 9.381 | 9.707 | 12,572,093 | +0.24(+2.50%) |
May 22, 2009 | 9.485 | 9.569 | 9.421 | 9.470 | 3,511,954 | -0.00(-0.04%) |
May 21, 2009 | 9.513 | 9.557 | 9.381 | 9.474 | 4,504,354 | -0.16(-1.69%) |
May 20, 2009 | 9.755 | 9.843 | 9.623 | 9.637 | 6,781,938 | -0.04(-0.36%) |
May 19, 2009 | 9.650 | 9.753 | 9.633 | 9.672 | 7,671,456 | -0.01(-0.06%) |
May 18, 2009 | 9.515 | 9.678 | 9.482 | 9.678 | 4,580,921 | +0.26(+2.80%) |
May 15, 2009 | 9.443 | 9.540 | 9.371 | 9.414 | 4,511,062 | -0.06(-0.59%) |
May 14, 2009 | 9.419 | 9.544 | 9.406 | 9.470 | 5,438,952 | +0.05(+0.55%) |
May 13, 2009 | 9.526 | 9.530 | 9.390 | 9.419 | 8,267,383 | -0.22(-2.31%) |
May 12, 2009 | 9.641 | 9.693 | 9.518 | 9.641 | 4,262,704 | +0.04(+0.39%) |
May 11, 2009 | 9.637 | 9.682 | 9.555 | 9.604 | 7,632,471 | -0.15(-1.50%) |
May 08, 2009 | 9.709 | 9.787 | 9.621 | 9.751 | 8,998,190 | +0.17(+1.81%) |
May 07, 2009 | 9.804 | 9.804 | 9.515 | 9.577 | 6,884,763 | -0.14(-1.42%) |
May 06, 2009 | 9.738 | 9.753 | 9.579 | 9.715 | 14,296,143 | +0.10(+1.03%) |
May 05, 2009 | 9.627 | 9.641 | 9.538 | 9.617 | 6,963,726 | -0.01(-0.15%) |
May 04, 2009 | 9.507 | 9.645 | 9.458 | 9.631 | 6,248,978 | +0.21(+2.21%) |