Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.58 | 11.66 | 11.49 | 11.60 | 14,011,202 | +0.03(+0.30%) |
Jul 30, 2009 | 11.46 | 11.67 | 11.31 | 11.56 | 21,244,306 | +0.33(+2.94%) |
Jul 29, 2009 | 11.46 | 11.49 | 11.16 | 11.23 | 16,544,107 | -0.21(-1.81%) |
Jul 28, 2009 | 11.43 | 11.49 | 11.36 | 11.44 | 10,835,099 | -0.03(-0.30%) |
Jul 27, 2009 | 11.39 | 11.56 | 11.34 | 11.47 | 12,747,987 | +0.17(+1.52%) |
Jul 24, 2009 | 11.37 | 11.37 | 11.23 | 11.30 | 770 | -0.07(-0.61%) |
Jul 23, 2009 | 11.20 | 11.44 | 11.14 | 11.37 | 18,591,064 | +0.18(+1.60%) |
Jul 22, 2009 | 11.16 | 11.29 | 11.10 | 11.19 | 9,057,898 | +0.02(+0.19%) |
Jul 21, 2009 | 11.22 | 11.27 | 11.03 | 11.17 | 10,544,845 | -0.03(-0.25%) |
Jul 20, 2009 | 11.07 | 11.20 | 11.05 | 11.20 | 13,234,372 | +0.20(+1.81%) |
Jul 17, 2009 | 11.01 | 11.07 | 10.89 | 11.00 | 13,825,408 | +0.01(+0.13%) |
Jul 16, 2009 | 10.87 | 11.01 | 10.76 | 10.98 | 12,652,054 | +0.10(+0.89%) |
Jul 15, 2009 | 10.76 | 10.92 | 10.72 | 10.89 | 16,860,930 | +0.17(+1.54%) |
Jul 14, 2009 | 10.68 | 10.74 | 10.59 | 10.72 | 10,077,533 | +0.03(+0.26%) |
Jul 13, 2009 | 10.47 | 10.70 | 10.46 | 10.70 | 17,381,200 | +0.25(+2.37%) |
Jul 10, 2009 | 10.43 | 10.48 | 10.30 | 10.45 | 10,424,421 | +0.06(+0.60%) |
Jul 09, 2009 | 10.52 | 10.54 | 10.38 | 10.39 | 12,750,866 | -0.11(-1.05%) |
Jul 08, 2009 | 10.55 | 10.60 | 10.37 | 10.50 | 16,584,933 | -0.03(-0.26%) |
Jul 07, 2009 | 10.77 | 10.85 | 10.47 | 10.52 | 19,507,980 | -0.14(-1.35%) |
Jul 06, 2009 | 10.44 | 10.67 | 10.34 | 10.67 | 18,290,822 | +0.27(+2.58%) |
Jul 02, 2009 | 10.46 | 10.59 | 10.34 | 10.40 | 19,213,480 | -0.10(-0.98%) |
Jul 01, 2009 | 10.48 | 10.53 | 10.40 | 10.50 | 11,052,922 | +0.08(+0.79%) |
Jun 30, 2009 | 10.38 | 10.48 | 10.29 | 10.42 | 10,742,315 | +0.06(+0.60%) |
Jun 29, 2009 | 10.40 | 10.46 | 10.28 | 10.36 | 11,100,597 | -0.05(-0.46%) |
Jun 26, 2009 | 10.39 | 10.43 | 10.22 | 10.41 | 17,136,898 | +0.10(+1.00%) |
Jun 25, 2009 | 10.24 | 10.33 | 10.21 | 10.30 | 18,361,204 | -0.33(-3.11%) |
Jun 24, 2009 | 10.60 | 10.67 | 10.50 | 10.63 | 20,914,264 | +0.04(+0.39%) |
Jun 23, 2009 | 10.58 | 10.60 | 10.46 | 10.59 | 20,681,938 | +0.17(+1.58%) |
Jun 22, 2009 | 10.60 | 10.63 | 10.41 | 10.43 | 23,361,166 | -0.27(-2.51%) |
Jun 19, 2009 | 10.52 | 10.71 | 10.37 | 10.70 | 26,380,014 | +0.38(+3.67%) |
Jun 18, 2009 | 10.17 | 10.32 | 10.08 | 10.32 | 19,595,044 | +0.20(+1.97%) |
Jun 17, 2009 | 10.11 | 10.24 | 10.02 | 10.12 | 16,410,539 | +0.03(+0.34%) |
Jun 16, 2009 | 10.08 | 10.14 | 9.980 | 10.08 | 11,689,153 | -0.01(-0.10%) |
Jun 15, 2009 | 10.18 | 10.18 | 9.973 | 10.09 | 18,098,130 | -0.09(-0.91%) |
Jun 12, 2009 | 10.08 | 10.19 | 9.966 | 10.19 | 11,463,470 | +0.14(+1.37%) |
Jun 11, 2009 | 10.01 | 10.15 | 9.932 | 10.05 | 15,963,774 | +0.06(+0.62%) |
Jun 10, 2009 | 10.21 | 10.21 | 9.856 | 9.987 | 20,212,040 | -0.19(-1.89%) |
Jun 09, 2009 | 10.24 | 10.24 | 10.08 | 10.18 | 9,372,337 | +0.01(+0.07%) |
Jun 08, 2009 | 10.15 | 10.21 | 10.10 | 10.17 | 13,711,449 | +0.02(+0.20%) |
Jun 05, 2009 | 10.26 | 10.28 | 9.953 | 10.15 | 21,646,212 | -0.12(-1.21%) |
Jun 04, 2009 | 10.05 | 10.28 | 9.953 | 10.28 | 20,246,824 | +0.24(+2.40%) |
Jun 03, 2009 | 9.932 | 10.06 | 9.856 | 10.04 | 14,240,773 | +0.10(+0.97%) |
Jun 02, 2009 | 9.822 | 10.03 | 9.787 | 9.939 | 16,540,672 | +0.13(+1.33%) |
Jun 01, 2009 | 9.739 | 9.946 | 9.602 | 9.808 | 25,636,000 | +0.21(+2.22%) |
May 29, 2009 | 9.732 | 9.746 | 9.567 | 9.595 | 34,059,212 | -0.03(-0.29%) |
May 28, 2009 | 9.602 | 9.698 | 9.464 | 9.622 | 23,103,756 | +0.14(+1.45%) |
May 27, 2009 | 9.719 | 9.719 | 9.423 | 9.485 | 27,264,858 | -0.17(-1.71%) |
May 26, 2009 | 9.602 | 9.767 | 9.553 | 9.650 | 28,819,882 | +0.04(+0.43%) |
May 22, 2009 | 9.946 | 9.973 | 9.608 | 9.608 | 21,479,232 | -0.30(-3.06%) |
May 21, 2009 | 9.918 | 10.05 | 9.739 | 9.911 | 19,411,146 | -0.03(-0.35%) |
May 20, 2009 | 10.17 | 10.25 | 9.898 | 9.946 | 18,050,028 | -0.11(-1.09%) |
May 19, 2009 | 10.18 | 10.28 | 10.00 | 10.06 | 19,494,620 | -0.21(-2.08%) |
May 18, 2009 | 9.939 | 10.29 | 9.939 | 10.27 | 30,793,154 | +0.37(+3.76%) |
May 15, 2009 | 9.987 | 10.12 | 9.829 | 9.898 | 18,202,140 | -0.14(-1.44%) |
May 14, 2009 | 9.966 | 10.10 | 9.808 | 10.04 | 21,469,502 | +0.06(+0.55%) |
May 13, 2009 | 9.973 | 10.15 | 9.911 | 9.987 | 21,417,480 | -0.07(-0.68%) |
May 12, 2009 | 10.03 | 10.23 | 9.911 | 10.06 | 15,960,897 | +0.12(+1.18%) |
May 11, 2009 | 10.12 | 10.13 | 9.911 | 9.939 | 19,488,640 | -0.29(-2.83%) |
May 08, 2009 | 9.959 | 10.23 | 9.877 | 10.23 | 31,714,868 | +0.45(+4.65%) |
May 07, 2009 | 10.23 | 10.29 | 9.753 | 9.774 | 26,343,850 | -0.43(-4.18%) |
May 06, 2009 | 10.10 | 10.23 | 9.794 | 10.20 | 22,800,916 | +0.19(+1.93%) |
May 05, 2009 | 10.12 | 10.22 | 9.891 | 10.01 | 20,636,414 | -0.21(-2.09%) |
May 04, 2009 | 9.787 | 10.22 | 9.787 | 10.22 | 29,760,466 | +0.47(+4.80%) |