Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.54 | 10.65 | 10.39 | 10.60 | 8,410 | +0.09(+0.89%) |
Jul 30, 2009 | 10.52 | 10.57 | 10.50 | 10.51 | 10,785 | +0.30(+2.92%) |
Jul 29, 2009 | 10.30 | 10.30 | 10.09 | 10.21 | 8,406 | -0.32(-3.06%) |
Jul 28, 2009 | 10.49 | 10.69 | 10.31 | 10.53 | 23,548 | -0.23(-2.10%) |
Jul 27, 2009 | 10.84 | 10.84 | 10.68 | 10.75 | 40,132 | -0.02(-0.14%) |
Jul 24, 2009 | 10.51 | 10.77 | 10.51 | 10.77 | 11,485 | +0.15(+1.39%) |
Jul 23, 2009 | 10.26 | 10.63 | 10.26 | 10.62 | 27,534 | +0.47(+4.59%) |
Jul 22, 2009 | 10.18 | 10.27 | 10.11 | 10.16 | 29,350 | -0.13(-1.28%) |
Jul 21, 2009 | 10.33 | 10.42 | 10.07 | 10.29 | 11,129 | -0.01(-0.08%) |
Jul 20, 2009 | 10.24 | 10.30 | 10.02 | 10.30 | 33,878 | +0.27(+2.69%) |
Jul 17, 2009 | 9.944 | 10.10 | 9.944 | 10.03 | 1,900 | +0.08(+0.85%) |
Jul 16, 2009 | 9.760 | 9.946 | 9.760 | 9.941 | 3,212 | +0.19(+1.94%) |
Jul 15, 2009 | 9.659 | 9.775 | 9.635 | 9.752 | 9,312 | +0.37(+3.98%) |
Jul 14, 2009 | 9.309 | 9.379 | 9.309 | 9.379 | 1,558 | +0.33(+3.61%) |
Jul 13, 2009 | 8.780 | 9.052 | 8.742 | 9.052 | 8,376 | +0.05(+0.52%) |
Jul 10, 2009 | 8.850 | 9.014 | 8.835 | 9.006 | 10,265 | -0.05(-0.52%) |
Jul 09, 2009 | 9.107 | 9.169 | 9.052 | 9.052 | 4,320 | +0.25(+2.82%) |
Jul 08, 2009 | 8.905 | 8.905 | 8.516 | 8.804 | 22,611 | -0.01(-0.09%) |
Jul 07, 2009 | 8.843 | 8.931 | 8.780 | 8.812 | 23,455 | -0.14(-1.60%) |
Jul 06, 2009 | 8.951 | 8.955 | 8.819 | 8.955 | 16,058 | -0.31(-3.32%) |
Jul 02, 2009 | 9.355 | 9.355 | 9.262 | 9.262 | 2,445 | -0.43(-4.39%) |
Jul 01, 2009 | 9.775 | 9.827 | 9.688 | 9.688 | 4,187 | +0.08(+0.83%) |
Jun 30, 2009 | 9.845 | 9.845 | 9.503 | 9.608 | 6,854 | -0.05(-0.53%) |
Jun 29, 2009 | 9.659 | 9.659 | 9.659 | 9.659 | 353 | +0.04(+0.45%) |
Jun 26, 2009 | 9.532 | 9.620 | 9.532 | 9.615 | 6,318 | +0.03(+0.28%) |
Jun 25, 2009 | 9.550 | 9.589 | 9.550 | 9.589 | 5,191 | +0.23(+2.49%) |
Jun 24, 2009 | 9.380 | 9.441 | 9.355 | 9.355 | 3,853 | +0.15(+1.59%) |
Jun 23, 2009 | 9.231 | 9.278 | 9.003 | 9.209 | 17,577 | -0.01(-0.07%) |
Jun 22, 2009 | 9.674 | 9.674 | 9.146 | 9.216 | 38,152 | -0.64(-6.47%) |
Jun 19, 2009 | 10.10 | 10.10 | 9.814 | 9.853 | 3,537 | -0.11(-1.09%) |
Jun 18, 2009 | 9.899 | 10.19 | 9.899 | 9.962 | 12,626 | -0.18(-1.76%) |
Jun 17, 2009 | 10.26 | 10.26 | 9.876 | 10.14 | 20,867 | -0.19(-1.81%) |
Jun 16, 2009 | 10.68 | 10.73 | 10.31 | 10.33 | 33,783 | -0.34(-3.20%) |
Jun 15, 2009 | 10.80 | 10.80 | 10.51 | 10.67 | 15,888 | -0.34(-3.12%) |
Jun 12, 2009 | 11.13 | 11.13 | 10.96 | 11.01 | 6,927 | -0.21(-1.85%) |
Jun 11, 2009 | 11.01 | 11.36 | 11.01 | 11.22 | 16,171 | +0.26(+2.34%) |
Jun 10, 2009 | 11.04 | 11.04 | 10.76 | 10.96 | 25,787 | +0.12(+1.15%) |
Jun 09, 2009 | 10.76 | 10.90 | 10.65 | 10.84 | 9,273 | +0.16(+1.53%) |
Jun 08, 2009 | 10.67 | 10.68 | 10.43 | 10.68 | 5,867 | +0.00(+0.00%) |
Jun 05, 2009 | 11.06 | 11.06 | 10.68 | 10.68 | 11,984 | -0.22(-2.00%) |
Jun 04, 2009 | 10.67 | 10.93 | 10.67 | 10.89 | 6,693 | +0.36(+3.39%) |
Jun 03, 2009 | 10.99 | 11.03 | 10.33 | 10.54 | 27,714 | -0.65(-5.83%) |
Jun 02, 2009 | 11.15 | 11.20 | 11.07 | 11.19 | 17,362 | -0.09(-0.76%) |
Jun 01, 2009 | 11.04 | 11.34 | 11.04 | 11.27 | 12,168 | +0.44(+4.09%) |
May 29, 2009 | 10.64 | 10.83 | 10.64 | 10.83 | 13,725 | +0.29(+2.79%) |
May 28, 2009 | 10.18 | 10.60 | 10.16 | 10.54 | 7,818 | +0.40(+3.97%) |
May 27, 2009 | 10.26 | 10.38 | 10.14 | 10.14 | 18,417 | -0.06(-0.58%) |
May 26, 2009 | 9.697 | 10.19 | 9.666 | 10.19 | 4,962 | +0.23(+2.34%) |
May 22, 2009 | 9.931 | 10.02 | 9.931 | 9.962 | 2,649 | +0.14(+1.42%) |
May 21, 2009 | 9.946 | 9.946 | 9.760 | 9.822 | 10,341 | -0.46(-4.46%) |
May 20, 2009 | 10.29 | 10.63 | 10.28 | 10.28 | 9,179 | +0.00(+0.00%) |
May 19, 2009 | 10.17 | 10.28 | 10.17 | 10.28 | 1,876 | +0.23(+2.32%) |
May 18, 2009 | 9.612 | 10.05 | 9.612 | 10.05 | 7,053 | +0.64(+6.86%) |
May 15, 2009 | 9.690 | 9.690 | 9.402 | 9.402 | 1,763 | -0.37(-3.74%) |
May 14, 2009 | 9.511 | 9.861 | 9.511 | 9.767 | 4,976 | +0.06(+0.66%) |
May 13, 2009 | 10.02 | 10.02 | 9.635 | 9.703 | 22,231 | -0.49(-4.78%) |
May 12, 2009 | 10.12 | 10.24 | 10.03 | 10.19 | 4,394 | +0.04(+0.41%) |
May 11, 2009 | 11.07 | 11.07 | 9.565 | 10.15 | 6,913 | -0.48(-4.53%) |
May 08, 2009 | 10.48 | 11.54 | 10.27 | 10.63 | 7,112 | +0.70(+7.04%) |
May 07, 2009 | 10.88 | 10.88 | 9.530 | 9.931 | 35,474 | -0.44(-4.23%) |
May 06, 2009 | 10.22 | 10.41 | 10.09 | 10.37 | 6,366 | +0.53(+5.40%) |
May 05, 2009 | 9.829 | 9.837 | 9.715 | 9.837 | 4,753 | -0.15(-1.52%) |
May 04, 2009 | 9.767 | 9.990 | 9.767 | 9.990 | 3,536 | +0.63(+6.78%) |