Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.10 | 10.27 | 10.10 | 10.16 | 396,582 | -0.01(-0.07%) |
Jul 30, 2009 | 10.14 | 10.52 | 10.01 | 10.17 | 268,138 | +0.12(+1.24%) |
Jul 29, 2009 | 10.03 | 10.13 | 9.959 | 10.05 | 181,575 | -0.04(-0.36%) |
Jul 28, 2009 | 9.857 | 10.13 | 9.791 | 10.08 | 186,262 | +0.26(+2.60%) |
Jul 27, 2009 | 10.05 | 10.13 | 9.791 | 9.828 | 196,309 | -0.18(-1.82%) |
Jul 24, 2009 | 9.944 | 10.08 | 9.908 | 10.01 | 284 | -0.04(-0.44%) |
Jul 23, 2009 | 9.681 | 10.21 | 9.572 | 10.05 | 314,066 | +0.39(+4.08%) |
Jul 22, 2009 | 9.550 | 9.930 | 9.550 | 9.660 | 271,770 | +0.04(+0.38%) |
Jul 21, 2009 | 9.718 | 9.820 | 9.484 | 9.623 | 200,195 | -0.09(-0.90%) |
Jul 20, 2009 | 9.660 | 9.747 | 9.514 | 9.711 | 185,414 | +0.12(+1.29%) |
Jul 17, 2009 | 9.871 | 9.937 | 9.528 | 9.587 | 262,944 | -0.26(-2.60%) |
Jul 16, 2009 | 9.740 | 9.908 | 9.638 | 9.842 | 303,609 | +0.02(+0.22%) |
Jul 15, 2009 | 9.258 | 9.901 | 9.163 | 9.820 | 506,390 | +0.64(+6.92%) |
Jul 14, 2009 | 9.229 | 9.302 | 9.054 | 9.185 | 242,096 | +0.06(+0.64%) |
Jul 13, 2009 | 9.024 | 9.127 | 8.973 | 9.127 | 528,557 | +0.23(+2.63%) |
Jul 10, 2009 | 8.820 | 8.995 | 8.754 | 8.893 | 679,063 | +0.05(+0.58%) |
Jul 09, 2009 | 8.981 | 9.054 | 8.827 | 8.842 | 462,429 | -0.16(-1.78%) |
Jul 08, 2009 | 9.229 | 9.302 | 8.849 | 9.002 | 740,816 | -0.21(-2.30%) |
Jul 07, 2009 | 9.572 | 9.660 | 9.207 | 9.214 | 296,530 | -0.34(-3.59%) |
Jul 06, 2009 | 9.389 | 9.594 | 9.295 | 9.557 | 489,760 | +0.20(+2.11%) |
Jul 02, 2009 | 9.937 | 9.981 | 9.360 | 9.360 | 382,395 | -0.71(-7.03%) |
Jul 01, 2009 | 9.995 | 10.19 | 9.908 | 10.07 | 342,433 | +0.18(+1.77%) |
Jun 30, 2009 | 9.974 | 10.04 | 9.820 | 9.893 | 444,676 | -0.04(-0.44%) |
Jun 29, 2009 | 9.995 | 10.08 | 9.776 | 9.937 | 352,937 | -0.09(-0.87%) |
Jun 26, 2009 | 10.04 | 10.15 | 9.784 | 10.02 | 1,095,748 | -0.04(-0.44%) |
Jun 25, 2009 | 10.00 | 10.08 | 9.930 | 10.07 | 360,634 | +0.06(+0.58%) |
Jun 24, 2009 | 9.842 | 10.03 | 9.594 | 10.01 | 1,241,156 | +0.16(+1.63%) |
Jun 23, 2009 | 9.988 | 10.10 | 9.689 | 9.849 | 6,268,276 | +0.03(+0.30%) |
Jun 22, 2009 | 9.674 | 9.944 | 9.550 | 9.820 | 529,980 | -0.01(-0.15%) |
Jun 19, 2009 | 9.908 | 9.959 | 9.747 | 9.835 | 611,628 | +0.04(+0.37%) |
Jun 18, 2009 | 9.689 | 9.879 | 9.572 | 9.798 | 403,337 | +0.07(+0.75%) |
Jun 17, 2009 | 9.565 | 9.999 | 9.565 | 9.725 | 1,355,336 | +0.71(+7.85%) |
Jun 16, 2009 | 9.054 | 9.192 | 8.798 | 9.017 | 431,402 | +0.07(+0.73%) |
Jun 15, 2009 | 9.477 | 9.477 | 8.813 | 8.951 | 346,144 | -0.64(-6.70%) |
Jun 12, 2009 | 9.448 | 9.623 | 9.419 | 9.594 | 275,509 | +0.04(+0.38%) |
Jun 11, 2009 | 9.419 | 9.623 | 9.324 | 9.557 | 399,556 | +0.15(+1.55%) |
Jun 10, 2009 | 9.535 | 9.543 | 9.222 | 9.411 | 385,882 | -0.07(-0.77%) |
Jun 09, 2009 | 9.484 | 9.557 | 9.273 | 9.484 | 420,916 | +0.07(+0.78%) |
Jun 08, 2009 | 9.287 | 9.484 | 9.280 | 9.411 | 425,203 | +0.00(+0.00%) |
Jun 05, 2009 | 9.404 | 9.492 | 9.242 | 9.411 | 408,286 | +0.07(+0.70%) |
Jun 04, 2009 | 9.397 | 9.404 | 9.207 | 9.346 | 451,998 | +0.02(+0.23%) |
Jun 03, 2009 | 9.105 | 9.324 | 9.105 | 9.324 | 732,933 | +0.12(+1.35%) |
Jun 02, 2009 | 9.046 | 9.411 | 8.900 | 9.200 | 647,035 | +0.08(+0.88%) |
Jun 01, 2009 | 8.929 | 9.214 | 8.783 | 9.119 | 666,770 | +0.20(+2.29%) |
May 29, 2009 | 8.667 | 8.937 | 8.177 | 8.915 | 1,174,362 | +0.27(+3.12%) |
May 28, 2009 | 9.032 | 9.052 | 8.557 | 8.645 | 648,997 | -0.34(-3.82%) |
May 27, 2009 | 9.010 | 9.251 | 8.893 | 8.988 | 605,126 | -0.06(-0.65%) |
May 26, 2009 | 8.623 | 9.046 | 8.623 | 9.046 | 395,531 | +0.31(+3.60%) |
May 22, 2009 | 8.762 | 8.871 | 8.696 | 8.732 | 365,346 | +0.00(+0.00%) |
May 21, 2009 | 8.579 | 8.762 | 8.389 | 8.732 | 569,261 | +0.02(+0.25%) |
May 20, 2009 | 8.703 | 9.178 | 8.696 | 8.710 | 2,327,499 | +0.05(+0.59%) |
May 19, 2009 | 8.455 | 8.922 | 8.404 | 8.659 | 948,198 | +0.27(+3.22%) |
May 18, 2009 | 7.579 | 8.550 | 7.579 | 8.389 | 799,371 | +0.88(+11.66%) |
May 15, 2009 | 7.491 | 7.666 | 7.323 | 7.513 | 565,150 | -0.03(-0.39%) |
May 14, 2009 | 7.279 | 7.717 | 7.214 | 7.542 | 662,144 | +0.31(+4.34%) |
May 13, 2009 | 7.236 | 7.418 | 7.177 | 7.228 | 461,641 | -0.14(-1.88%) |
May 12, 2009 | 7.374 | 7.476 | 7.141 | 7.367 | 325,846 | -0.05(-0.69%) |
May 11, 2009 | 7.403 | 7.601 | 7.024 | 7.418 | 333,876 | -0.11(-1.45%) |
May 08, 2009 | 7.309 | 7.666 | 7.294 | 7.528 | 494,034 | +0.36(+4.99%) |
May 07, 2009 | 6.754 | 7.287 | 6.754 | 7.170 | 773,930 | +0.77(+11.97%) |
May 06, 2009 | 6.184 | 6.425 | 6.060 | 6.403 | 577,061 | +0.27(+4.40%) |
May 05, 2009 | 6.323 | 6.381 | 6.133 | 6.133 | 699,848 | -0.21(-3.34%) |
May 04, 2009 | 6.199 | 6.381 | 6.191 | 6.345 | 440,896 | +0.23(+3.70%) |