Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.02 | 10.11 | 9.917 | 10.03 | 1,064,177 | +0.01(+0.11%) |
Jul 30, 2009 | 9.967 | 10.10 | 9.877 | 10.02 | 810,121 | +0.13(+1.36%) |
Jul 29, 2009 | 9.877 | 9.928 | 9.771 | 9.889 | 976,442 | -0.01(-0.11%) |
Jul 28, 2009 | 10.00 | 10.00 | 9.799 | 9.900 | 877,838 | -0.08(-0.79%) |
Jul 27, 2009 | 9.653 | 10.02 | 9.653 | 9.979 | 1,817,662 | +0.29(+3.01%) |
Jul 24, 2009 | 9.456 | 9.805 | 9.417 | 9.687 | 1,301 | +0.27(+2.86%) |
Jul 23, 2009 | 9.361 | 9.496 | 9.324 | 9.417 | 2,694,608 | +0.06(+0.66%) |
Jul 22, 2009 | 9.333 | 9.496 | 9.265 | 9.355 | 1,848,094 | -0.02(-0.24%) |
Jul 21, 2009 | 9.692 | 9.692 | 9.305 | 9.378 | 2,600,928 | -0.25(-2.62%) |
Jul 20, 2009 | 9.827 | 9.844 | 9.541 | 9.630 | 1,943,651 | -0.17(-1.72%) |
Jul 17, 2009 | 9.883 | 9.939 | 9.687 | 9.799 | 1,924,398 | -0.06(-0.57%) |
Jul 16, 2009 | 10.11 | 10.14 | 9.844 | 9.855 | 2,842,950 | -0.30(-2.99%) |
Jul 15, 2009 | 10.01 | 10.20 | 9.973 | 10.16 | 1,526,438 | +0.16(+1.63%) |
Jul 14, 2009 | 10.06 | 10.09 | 9.861 | 9.995 | 1,552,119 | -0.07(-0.67%) |
Jul 13, 2009 | 9.956 | 10.07 | 9.855 | 10.06 | 1,534,288 | +0.12(+1.19%) |
Jul 10, 2009 | 10.05 | 10.14 | 9.855 | 9.945 | 1,897,820 | -0.33(-3.17%) |
Jul 09, 2009 | 10.34 | 10.46 | 10.18 | 10.27 | 741,803 | -0.04(-0.38%) |
Jul 08, 2009 | 10.56 | 10.58 | 10.18 | 10.31 | 999,256 | -0.19(-1.82%) |
Jul 07, 2009 | 10.69 | 10.77 | 10.49 | 10.50 | 594,571 | -0.22(-2.09%) |
Jul 06, 2009 | 10.61 | 10.74 | 10.61 | 10.73 | 647,023 | +0.03(+0.32%) |
Jul 02, 2009 | 10.72 | 10.76 | 10.61 | 10.69 | 795,744 | -0.16(-1.45%) |
Jul 01, 2009 | 10.72 | 10.92 | 10.70 | 10.85 | 738,879 | +0.15(+1.36%) |
Jun 30, 2009 | 10.74 | 10.79 | 10.57 | 10.70 | 935,825 | +0.01(+0.05%) |
Jun 29, 2009 | 10.44 | 10.70 | 10.39 | 10.70 | 549,719 | +0.24(+2.25%) |
Jun 26, 2009 | 10.41 | 10.55 | 10.32 | 10.46 | 695,456 | +0.05(+0.49%) |
Jun 25, 2009 | 10.20 | 10.41 | 10.15 | 10.41 | 1,298,737 | +0.09(+0.87%) |
Jun 24, 2009 | 10.27 | 10.37 | 10.17 | 10.32 | 874,675 | +0.10(+0.93%) |
Jun 23, 2009 | 10.37 | 10.43 | 10.19 | 10.23 | 979,852 | -0.11(-1.03%) |
Jun 22, 2009 | 10.40 | 10.51 | 10.30 | 10.33 | 935,284 | -0.15(-1.45%) |
Jun 19, 2009 | 10.67 | 10.67 | 10.39 | 10.48 | 1,137,349 | -0.11(-1.06%) |
Jun 18, 2009 | 10.39 | 10.61 | 9.681 | 10.60 | 1,433,084 | +0.24(+2.28%) |
Jun 17, 2009 | 10.41 | 10.61 | 10.33 | 10.36 | 1,549,223 | -0.08(-0.81%) |
Jun 16, 2009 | 10.54 | 10.62 | 10.42 | 10.44 | 937,832 | -0.10(-0.91%) |
Jun 15, 2009 | 10.70 | 10.75 | 10.36 | 10.54 | 1,690,593 | -0.27(-2.49%) |
Jun 12, 2009 | 10.50 | 10.81 | 10.35 | 10.81 | 1,452,584 | +0.25(+2.39%) |
Jun 11, 2009 | 10.34 | 10.67 | 10.34 | 10.56 | 1,171,247 | +0.25(+2.40%) |
Jun 10, 2009 | 10.38 | 10.44 | 10.19 | 10.31 | 921,066 | +0.09(+0.88%) |
Jun 09, 2009 | 10.38 | 10.39 | 10.21 | 10.22 | 1,250,698 | -0.16(-1.57%) |
Jun 08, 2009 | 10.28 | 10.50 | 10.28 | 10.38 | 1,040,332 | -0.16(-1.54%) |
Jun 05, 2009 | 10.18 | 10.60 | 10.05 | 10.55 | 2,474,499 | +0.48(+4.74%) |
Jun 04, 2009 | 10.13 | 10.13 | 9.950 | 10.07 | 1,084,703 | -0.03(-0.28%) |
Jun 03, 2009 | 9.962 | 10.10 | 9.939 | 10.10 | 1,688,711 | +0.17(+1.75%) |
Jun 02, 2009 | 10.08 | 10.15 | 9.894 | 9.922 | 1,383,901 | -0.15(-1.45%) |
Jun 01, 2009 | 9.715 | 10.09 | 9.709 | 10.07 | 1,230,650 | +0.38(+3.94%) |
May 29, 2009 | 9.535 | 9.687 | 9.395 | 9.687 | 1,365,028 | +0.21(+2.25%) |
May 28, 2009 | 9.597 | 9.732 | 9.428 | 9.473 | 1,682,044 | -0.04(-0.47%) |
May 27, 2009 | 9.687 | 9.713 | 9.496 | 9.518 | 1,429,791 | -0.16(-1.63%) |
May 26, 2009 | 9.395 | 9.698 | 9.265 | 9.675 | 1,564,157 | +0.26(+2.80%) |
May 22, 2009 | 9.232 | 9.468 | 9.192 | 9.411 | 1,705,360 | +0.16(+1.70%) |
May 21, 2009 | 9.350 | 9.417 | 9.159 | 9.254 | 1,380,196 | -0.13(-1.44%) |
May 20, 2009 | 9.232 | 9.535 | 9.232 | 9.389 | 2,442,858 | +0.17(+1.83%) |
May 19, 2009 | 9.114 | 9.254 | 9.069 | 9.220 | 1,726,805 | -0.04(-0.48%) |
May 18, 2009 | 9.075 | 9.383 | 9.035 | 9.265 | 1,646,903 | +0.28(+3.06%) |
May 15, 2009 | 9.164 | 9.209 | 8.889 | 8.990 | 1,390,505 | -0.18(-1.96%) |
May 14, 2009 | 9.176 | 9.350 | 8.985 | 9.170 | 1,408,539 | +0.06(+0.68%) |
May 13, 2009 | 9.434 | 9.849 | 9.080 | 9.108 | 2,105,112 | -0.38(-4.02%) |
May 12, 2009 | 9.490 | 9.585 | 9.378 | 9.490 | 1,206,682 | +0.08(+0.90%) |
May 11, 2009 | 9.288 | 9.462 | 9.288 | 9.406 | 1,814,510 | +0.04(+0.42%) |
May 08, 2009 | 9.440 | 9.608 | 9.310 | 9.367 | 1,352,240 | +0.06(+0.60%) |
May 07, 2009 | 9.479 | 9.726 | 9.243 | 9.310 | 2,250,879 | -0.10(-1.01%) |
May 06, 2009 | 9.080 | 9.468 | 9.018 | 9.406 | 2,124,364 | +0.39(+4.30%) |
May 05, 2009 | 8.726 | 9.142 | 8.726 | 9.018 | 1,946,059 | +0.29(+3.28%) |
May 04, 2009 | 8.597 | 8.743 | 8.592 | 8.732 | 1,223,861 | +0.06(+0.71%) |