Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.03 | 10.11 | 9.921 | 10.04 | 1,063,677 | +0.01(+0.11%) |
Jul 30, 2009 | 9.972 | 10.10 | 9.882 | 10.03 | 809,740 | +0.13(+1.36%) |
Jul 29, 2009 | 9.882 | 9.933 | 9.775 | 9.893 | 975,983 | -0.01(-0.11%) |
Jul 28, 2009 | 10.01 | 10.01 | 9.803 | 9.905 | 877,425 | -0.08(-0.79%) |
Jul 27, 2009 | 9.657 | 10.03 | 9.657 | 9.983 | 1,816,807 | +0.29(+3.01%) |
Jul 24, 2009 | 9.461 | 9.809 | 9.421 | 9.691 | 1,301 | +0.27(+2.86%) |
Jul 23, 2009 | 9.365 | 9.500 | 9.329 | 9.421 | 2,693,341 | +0.06(+0.66%) |
Jul 22, 2009 | 9.337 | 9.500 | 9.270 | 9.360 | 1,847,225 | -0.02(-0.24%) |
Jul 21, 2009 | 9.697 | 9.697 | 9.309 | 9.382 | 2,599,705 | -0.25(-2.62%) |
Jul 20, 2009 | 9.832 | 9.848 | 9.545 | 9.635 | 1,942,737 | -0.17(-1.72%) |
Jul 17, 2009 | 9.888 | 9.944 | 9.691 | 9.803 | 1,923,494 | -0.06(-0.57%) |
Jul 16, 2009 | 10.11 | 10.14 | 9.848 | 9.860 | 2,841,613 | -0.30(-2.98%) |
Jul 15, 2009 | 10.02 | 10.20 | 9.978 | 10.16 | 1,525,720 | +0.16(+1.63%) |
Jul 14, 2009 | 10.06 | 10.09 | 9.865 | 10.00 | 1,551,389 | -0.07(-0.67%) |
Jul 13, 2009 | 9.961 | 10.08 | 9.860 | 10.07 | 1,533,566 | +0.12(+1.19%) |
Jul 10, 2009 | 10.06 | 10.14 | 9.860 | 9.950 | 1,896,927 | -0.33(-3.17%) |
Jul 09, 2009 | 10.34 | 10.47 | 10.18 | 10.28 | 741,455 | -0.04(-0.38%) |
Jul 08, 2009 | 10.56 | 10.58 | 10.18 | 10.31 | 998,786 | -0.19(-1.82%) |
Jul 07, 2009 | 10.70 | 10.78 | 10.49 | 10.51 | 594,291 | -0.22(-2.09%) |
Jul 06, 2009 | 10.61 | 10.74 | 10.61 | 10.73 | 646,719 | +0.03(+0.32%) |
Jul 02, 2009 | 10.72 | 10.76 | 10.62 | 10.70 | 795,370 | -0.16(-1.45%) |
Jul 01, 2009 | 10.72 | 10.93 | 10.71 | 10.85 | 738,532 | +0.15(+1.36%) |
Jun 30, 2009 | 10.74 | 10.80 | 10.57 | 10.71 | 935,385 | +0.01(+0.05%) |
Jun 29, 2009 | 10.44 | 10.71 | 10.40 | 10.70 | 549,461 | +0.24(+2.25%) |
Jun 26, 2009 | 10.41 | 10.55 | 10.33 | 10.47 | 695,129 | +0.05(+0.48%) |
Jun 25, 2009 | 10.20 | 10.42 | 10.15 | 10.42 | 1,298,127 | +0.09(+0.87%) |
Jun 24, 2009 | 10.27 | 10.38 | 10.17 | 10.33 | 874,264 | +0.10(+0.93%) |
Jun 23, 2009 | 10.37 | 10.43 | 10.19 | 10.23 | 979,391 | -0.11(-1.03%) |
Jun 22, 2009 | 10.40 | 10.51 | 10.30 | 10.34 | 934,844 | -0.15(-1.45%) |
Jun 19, 2009 | 10.67 | 10.67 | 10.39 | 10.49 | 1,136,815 | -0.11(-1.06%) |
Jun 18, 2009 | 10.39 | 10.62 | 9.686 | 10.60 | 1,432,410 | +0.24(+2.28%) |
Jun 17, 2009 | 10.42 | 10.62 | 10.34 | 10.37 | 1,548,495 | -0.08(-0.81%) |
Jun 16, 2009 | 10.55 | 10.63 | 10.42 | 10.45 | 937,391 | -0.10(-0.91%) |
Jun 15, 2009 | 10.70 | 10.76 | 10.37 | 10.55 | 1,689,798 | -0.27(-2.49%) |
Jun 12, 2009 | 10.51 | 10.81 | 10.35 | 10.81 | 1,451,901 | +0.25(+2.39%) |
Jun 11, 2009 | 10.35 | 10.67 | 10.35 | 10.56 | 1,170,696 | +0.25(+2.40%) |
Jun 10, 2009 | 10.39 | 10.44 | 10.20 | 10.31 | 920,633 | +0.09(+0.88%) |
Jun 09, 2009 | 10.38 | 10.39 | 10.21 | 10.22 | 1,250,110 | -0.16(-1.57%) |
Jun 08, 2009 | 10.29 | 10.50 | 10.29 | 10.39 | 1,039,843 | -0.16(-1.54%) |
Jun 05, 2009 | 10.19 | 10.60 | 10.05 | 10.55 | 2,473,336 | +0.48(+4.74%) |
Jun 04, 2009 | 10.13 | 10.13 | 9.955 | 10.07 | 1,084,193 | -0.03(-0.28%) |
Jun 03, 2009 | 9.966 | 10.11 | 9.944 | 10.10 | 1,687,917 | +0.17(+1.75%) |
Jun 02, 2009 | 10.08 | 10.15 | 9.899 | 9.927 | 1,383,251 | -0.15(-1.45%) |
Jun 01, 2009 | 9.719 | 10.10 | 9.714 | 10.07 | 1,230,071 | +0.38(+3.94%) |
May 29, 2009 | 9.539 | 9.691 | 9.399 | 9.691 | 1,364,386 | +0.21(+2.25%) |
May 28, 2009 | 9.601 | 9.736 | 9.433 | 9.478 | 1,681,253 | -0.04(-0.47%) |
May 27, 2009 | 9.691 | 9.718 | 9.500 | 9.523 | 1,429,119 | -0.16(-1.63%) |
May 26, 2009 | 9.399 | 9.702 | 9.270 | 9.680 | 1,563,422 | +0.26(+2.80%) |
May 22, 2009 | 9.236 | 9.472 | 9.197 | 9.416 | 1,704,558 | +0.16(+1.70%) |
May 21, 2009 | 9.354 | 9.421 | 9.163 | 9.259 | 1,379,547 | -0.13(-1.44%) |
May 20, 2009 | 9.236 | 9.539 | 9.236 | 9.393 | 2,441,709 | +0.17(+1.83%) |
May 19, 2009 | 9.118 | 9.259 | 9.073 | 9.225 | 1,725,993 | -0.04(-0.48%) |
May 18, 2009 | 9.079 | 9.388 | 9.039 | 9.270 | 1,646,129 | +0.28(+3.06%) |
May 15, 2009 | 9.169 | 9.214 | 8.893 | 8.994 | 1,389,851 | -0.18(-1.96%) |
May 14, 2009 | 9.180 | 9.354 | 8.989 | 9.174 | 1,407,877 | +0.06(+0.68%) |
May 13, 2009 | 9.438 | 9.854 | 9.084 | 9.112 | 2,104,122 | -0.38(-4.02%) |
May 12, 2009 | 9.495 | 9.590 | 9.382 | 9.495 | 1,206,114 | +0.08(+0.90%) |
May 11, 2009 | 9.292 | 9.466 | 9.292 | 9.410 | 1,813,656 | +0.04(+0.42%) |
May 08, 2009 | 9.444 | 9.612 | 9.315 | 9.371 | 1,351,604 | +0.06(+0.60%) |
May 07, 2009 | 9.483 | 9.730 | 9.247 | 9.315 | 2,249,821 | -0.10(-1.01%) |
May 06, 2009 | 9.084 | 9.472 | 9.023 | 9.410 | 2,123,366 | +0.39(+4.30%) |
May 05, 2009 | 8.730 | 9.146 | 8.730 | 9.023 | 1,945,143 | +0.29(+3.28%) |
May 04, 2009 | 8.601 | 8.747 | 8.596 | 8.736 | 1,223,286 | +0.06(+0.71%) |