Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.60 | 11.14 | 10.58 | 10.95 | 929,188 | +0.28(+2.62%) |
Jul 30, 2009 | 10.50 | 10.67 | 10.46 | 10.67 | 894,245 | -0.03(-0.28%) |
Jul 29, 2009 | 10.11 | 10.70 | 10.11 | 10.70 | 1,155,939 | +0.50(+4.90%) |
Jul 28, 2009 | 10.29 | 10.30 | 10.16 | 10.20 | 993,211 | -0.08(-0.78%) |
Jul 27, 2009 | 10.30 | 10.30 | 10.19 | 10.28 | 899,109 | +0.01(+0.10%) |
Jul 24, 2009 | 10.01 | 10.35 | 10.01 | 10.27 | 957,194 | +0.25(+2.50%) |
Jul 23, 2009 | 10.01 | 10.06 | 9.960 | 10.02 | 813,946 | +0.03(+0.30%) |
Jul 22, 2009 | 9.980 | 10.07 | 9.940 | 9.990 | 749,536 | +0.06(+0.60%) |
Jul 21, 2009 | 10.03 | 10.10 | 9.920 | 9.930 | 979,030 | -0.18(-1.78%) |
Jul 20, 2009 | 10.04 | 10.11 | 9.960 | 10.11 | 325,105 | +0.13(+1.30%) |
Jul 17, 2009 | 9.990 | 10.00 | 9.910 | 9.980 | 369,404 | +0.02(+0.20%) |
Jul 16, 2009 | 9.800 | 10.01 | 9.800 | 9.960 | 1,095,128 | +0.09(+0.91%) |
Jul 15, 2009 | 9.910 | 9.950 | 9.810 | 9.870 | 1,414,868 | -0.05(-0.50%) |
Jul 14, 2009 | 9.920 | 9.990 | 9.870 | 9.920 | 679,454 | +0.03(+0.30%) |
Jul 13, 2009 | 9.860 | 9.950 | 9.840 | 9.890 | 1,018,317 | -0.08(-0.80%) |
Jul 10, 2009 | 9.790 | 9.980 | 9.710 | 9.970 | 542,986 | +0.21(+2.15%) |
Jul 09, 2009 | 9.810 | 9.860 | 9.700 | 9.760 | 557,465 | -0.05(-0.51%) |
Jul 08, 2009 | 10.15 | 10.18 | 9.720 | 9.810 | 1,639,566 | -0.40(-3.92%) |
Jul 07, 2009 | 10.21 | 10.31 | 10.15 | 10.21 | 567,666 | -0.05(-0.49%) |
Jul 06, 2009 | 10.35 | 10.41 | 10.15 | 10.26 | 783,119 | -0.14(-1.35%) |
Jul 03, 2009 | 10.21 | 10.40 | 10.17 | 10.40 | 139,217 | +0.10(+0.97%) |
Jul 02, 2009 | 10.27 | 10.38 | 10.22 | 10.30 | 507,910 | -0.04(-0.39%) |
Jun 30, 2009 | 10.25 | 10.35 | 10.14 | 10.34 | 547,821 | +0.14(+1.37%) |
Jun 29, 2009 | 10.30 | 10.30 | 10.15 | 10.20 | 720,424 | -0.05(-0.49%) |
Jun 26, 2009 | 10.15 | 10.35 | 10.14 | 10.25 | 816,437 | +0.08(+0.79%) |
Jun 25, 2009 | 10.22 | 10.25 | 10.13 | 10.17 | 1,341,618 | -0.13(-1.26%) |
Jun 24, 2009 | 10.27 | 10.32 | 10.22 | 10.30 | 484,535 | -0.04(-0.39%) |
Jun 23, 2009 | 10.24 | 10.34 | 10.15 | 10.34 | 470,030 | +0.15(+1.47%) |
Jun 22, 2009 | 10.50 | 10.50 | 10.14 | 10.19 | 742,375 | -0.38(-3.60%) |
Jun 19, 2009 | 10.67 | 10.67 | 10.31 | 10.57 | 1,228,884 | -0.04(-0.38%) |
Jun 18, 2009 | 10.40 | 10.68 | 10.40 | 10.61 | 1,723,145 | +0.19(+1.82%) |
Jun 17, 2009 | 10.40 | 10.45 | 10.26 | 10.42 | 699,553 | +0.02(+0.19%) |
Jun 16, 2009 | 10.55 | 10.68 | 10.40 | 10.40 | 1,085,368 | -0.07(-0.67%) |
Jun 15, 2009 | 10.35 | 10.62 | 10.26 | 10.47 | 688,268 | -0.11(-1.04%) |
Jun 12, 2009 | 10.33 | 10.67 | 10.27 | 10.58 | 1,410,245 | +0.27(+2.62%) |
Jun 11, 2009 | 10.15 | 10.32 | 10.15 | 10.31 | 469,666 | +0.12(+1.18%) |
Jun 10, 2009 | 10.22 | 10.26 | 10.15 | 10.19 | 990,093 | +0.00(+0.00%) |
Jun 09, 2009 | 10.20 | 10.23 | 10.14 | 10.19 | 556,994 | -0.03(-0.29%) |
Jun 08, 2009 | 10.20 | 10.25 | 10.17 | 10.22 | 430,579 | -0.01(-0.10%) |
Jun 05, 2009 | 10.25 | 10.27 | 10.17 | 10.23 | 429,915 | +0.03(+0.29%) |
Jun 04, 2009 | 10.13 | 10.20 | 10.13 | 10.20 | 424,033 | +0.01(+0.10%) |
Jun 03, 2009 | 10.17 | 10.25 | 10.10 | 10.19 | 535,453 | -0.04(-0.39%) |
Jun 02, 2009 | 10.21 | 10.29 | 10.15 | 10.23 | 619,481 | -0.04(-0.39%) |
Jun 01, 2009 | 10.20 | 10.29 | 10.19 | 10.27 | 1,232,437 | +0.12(+1.18%) |
May 29, 2009 | 10.15 | 10.22 | 10.13 | 10.15 | 641,769 | -0.04(-0.39%) |
May 28, 2009 | 10.22 | 10.30 | 10.19 | 10.19 | 2,144,570 | -0.06(-0.59%) |
May 27, 2009 | 10.31 | 10.36 | 10.20 | 10.25 | 663,575 | -0.03(-0.29%) |
May 26, 2009 | 10.05 | 10.34 | 10.05 | 10.28 | 1,288,830 | +0.17(+1.68%) |
May 25, 2009 | 10.06 | 10.20 | 10.05 | 10.11 | 137,472 | +0.03(+0.30%) |
May 22, 2009 | 10.12 | 10.19 | 10.03 | 10.08 | 1,180,179 | -0.10(-0.98%) |
May 21, 2009 | 10.20 | 10.25 | 10.11 | 10.18 | 781,086 | -0.08(-0.78%) |
May 20, 2009 | 10.30 | 10.39 | 10.22 | 10.26 | 810,416 | -0.14(-1.35%) |
May 19, 2009 | 10.40 | 10.42 | 10.26 | 10.40 | 1,330,381 | +0.14(+1.36%) |
May 17, 2009 | 10.39 | 10.39 | 10.25 | 10.26 | 39,984 | -0.02(-0.19%) |
May 15, 2009 | 10.39 | 10.39 | 10.25 | 10.28 | 318,539 | +0.03(+0.29%) |
May 14, 2009 | 10.03 | 10.28 | 10.03 | 10.25 | 1,780,620 | +0.09(+0.89%) |
May 13, 2009 | 10.15 | 10.18 | 9.930 | 10.16 | 995,482 | +0.04(+0.40%) |
May 12, 2009 | 10.27 | 10.29 | 10.08 | 10.12 | 2,027,378 | -0.03(-0.30%) |
May 11, 2009 | 10.26 | 10.40 | 10.15 | 10.15 | 686,088 | -0.23(-2.22%) |
May 08, 2009 | 10.30 | 10.50 | 10.25 | 10.38 | 1,368,056 | +0.19(+1.86%) |
May 07, 2009 | 10.56 | 10.67 | 9.970 | 10.19 | 2,613,524 | -0.32(-3.04%) |
May 06, 2009 | 11.21 | 11.21 | 10.51 | 10.51 | 1,587,163 | -0.54(-4.89%) |
May 05, 2009 | 11.00 | 11.12 | 10.85 | 11.05 | 1,307,130 | +0.05(+0.45%) |
May 04, 2009 | 10.75 | 11.04 | 10.98 | 11.00 | 955,788 | +0.30(+2.80%) |