Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.98 | 11.26 | 10.95 | 10.95 | 214,660 | -0.10(-0.93%) |
Jul 30, 2009 | 11.10 | 11.28 | 10.94 | 11.05 | 225,986 | +0.08(+0.70%) |
Jul 29, 2009 | 11.14 | 11.18 | 10.89 | 10.98 | 189,668 | -0.23(-2.08%) |
Jul 28, 2009 | 11.08 | 11.39 | 10.88 | 11.21 | 396,422 | +0.12(+1.09%) |
Jul 27, 2009 | 11.15 | 11.22 | 10.95 | 11.09 | 230,931 | -0.20(-1.75%) |
Jul 24, 2009 | 11.15 | 11.42 | 10.88 | 11.29 | 2,236 | +0.02(+0.20%) |
Jul 23, 2009 | 10.92 | 11.32 | 10.75 | 11.27 | 413,951 | +0.30(+2.74%) |
Jul 22, 2009 | 10.70 | 11.10 | 10.59 | 10.96 | 612,365 | +0.22(+2.09%) |
Jul 21, 2009 | 10.54 | 10.74 | 10.46 | 10.74 | 391,525 | +0.18(+1.70%) |
Jul 20, 2009 | 10.35 | 10.65 | 10.21 | 10.56 | 348,801 | +0.30(+2.93%) |
Jul 17, 2009 | 10.28 | 10.36 | 10.08 | 10.26 | 254,871 | +0.00(+0.04%) |
Jul 16, 2009 | 10.05 | 10.31 | 9.915 | 10.26 | 227,740 | +0.26(+2.56%) |
Jul 15, 2009 | 9.593 | 10.15 | 9.552 | 10.00 | 711,096 | +0.52(+5.44%) |
Jul 14, 2009 | 9.077 | 9.570 | 8.920 | 9.485 | 485,203 | +0.38(+4.19%) |
Jul 13, 2009 | 8.880 | 9.149 | 8.880 | 9.104 | 205,748 | +0.35(+3.94%) |
Jul 10, 2009 | 8.763 | 8.844 | 8.557 | 8.758 | 238,640 | -0.01(-0.10%) |
Jul 09, 2009 | 9.090 | 9.108 | 8.754 | 8.767 | 171,702 | -0.21(-2.30%) |
Jul 08, 2009 | 8.880 | 9.005 | 8.790 | 8.974 | 243,236 | +0.11(+1.27%) |
Jul 07, 2009 | 9.135 | 9.180 | 8.844 | 8.862 | 269,894 | -0.27(-2.95%) |
Jul 06, 2009 | 8.951 | 9.153 | 8.857 | 9.131 | 186,292 | +0.18(+2.06%) |
Jul 02, 2009 | 9.261 | 9.261 | 8.947 | 8.947 | 497,574 | -0.48(-5.14%) |
Jul 01, 2009 | 9.297 | 9.503 | 9.265 | 9.431 | 207,429 | +0.26(+2.84%) |
Jun 30, 2009 | 9.472 | 9.485 | 9.153 | 9.171 | 317,427 | -0.26(-2.76%) |
Jun 29, 2009 | 9.306 | 9.467 | 9.117 | 9.431 | 390,568 | +0.16(+1.69%) |
Jun 26, 2009 | 9.315 | 9.341 | 9.131 | 9.274 | 444,381 | -0.09(-1.01%) |
Jun 25, 2009 | 8.902 | 9.413 | 8.900 | 9.368 | 665,261 | +0.49(+5.51%) |
Jun 24, 2009 | 8.687 | 8.969 | 8.593 | 8.880 | 319,657 | +0.30(+3.50%) |
Jun 23, 2009 | 8.812 | 8.844 | 8.570 | 8.579 | 251,656 | -0.13(-1.54%) |
Jun 22, 2009 | 8.767 | 8.790 | 8.561 | 8.714 | 315,298 | -0.09(-0.97%) |
Jun 19, 2009 | 8.956 | 9.005 | 8.700 | 8.799 | 443,237 | -0.04(-0.51%) |
Jun 18, 2009 | 8.915 | 8.947 | 8.772 | 8.844 | 212,772 | -0.14(-1.60%) |
Jun 17, 2009 | 8.974 | 9.234 | 8.911 | 8.987 | 207,427 | +0.04(+0.45%) |
Jun 16, 2009 | 9.265 | 9.265 | 8.929 | 8.947 | 236,437 | -0.18(-1.97%) |
Jun 15, 2009 | 9.341 | 9.373 | 9.014 | 9.126 | 415,598 | -0.27(-2.91%) |
Jun 12, 2009 | 9.243 | 9.422 | 8.929 | 9.400 | 600,832 | +0.10(+1.11%) |
Jun 11, 2009 | 9.503 | 9.619 | 9.283 | 9.297 | 395,835 | -0.21(-2.22%) |
Jun 10, 2009 | 9.794 | 9.820 | 9.324 | 9.507 | 424,475 | -0.17(-1.72%) |
Jun 09, 2009 | 9.691 | 9.767 | 9.575 | 9.673 | 315,287 | +0.01(+0.09%) |
Jun 08, 2009 | 9.835 | 9.853 | 9.606 | 9.664 | 271,564 | -0.16(-1.64%) |
Jun 05, 2009 | 9.853 | 9.862 | 9.593 | 9.826 | 324,897 | +0.10(+1.01%) |
Jun 04, 2009 | 9.673 | 9.853 | 9.579 | 9.727 | 429,874 | +0.04(+0.37%) |
Jun 03, 2009 | 9.507 | 9.696 | 9.418 | 9.691 | 426,821 | +0.10(+1.08%) |
Jun 02, 2009 | 9.485 | 9.691 | 9.432 | 9.588 | 369,229 | +0.08(+0.85%) |
Jun 01, 2009 | 9.525 | 9.709 | 9.261 | 9.507 | 347,421 | +0.17(+1.87%) |
May 29, 2009 | 9.238 | 9.332 | 8.969 | 9.332 | 541,255 | +0.17(+1.91%) |
May 28, 2009 | 9.081 | 9.243 | 8.880 | 9.158 | 338,290 | +0.20(+2.25%) |
May 27, 2009 | 9.122 | 9.122 | 8.915 | 8.956 | 532,536 | -0.15(-1.63%) |
May 26, 2009 | 8.974 | 9.355 | 8.969 | 9.104 | 649,701 | +0.17(+1.91%) |
May 22, 2009 | 8.933 | 9.045 | 8.853 | 8.933 | 452,489 | +0.06(+0.66%) |
May 21, 2009 | 8.660 | 9.005 | 8.655 | 8.875 | 549,088 | -0.00(-0.05%) |
May 20, 2009 | 8.534 | 9.019 | 8.534 | 8.880 | 818,104 | +0.43(+5.04%) |
May 19, 2009 | 8.413 | 8.610 | 8.297 | 8.453 | 446,517 | -0.02(-0.21%) |
May 18, 2009 | 8.261 | 8.543 | 8.261 | 8.471 | 518,323 | +0.25(+3.00%) |
May 15, 2009 | 8.386 | 8.445 | 8.144 | 8.225 | 357,241 | -0.23(-2.71%) |
May 14, 2009 | 8.539 | 8.655 | 8.436 | 8.453 | 315,324 | -0.07(-0.84%) |
May 13, 2009 | 8.377 | 8.727 | 8.377 | 8.525 | 562,824 | +0.08(+0.90%) |
May 12, 2009 | 8.337 | 8.633 | 8.171 | 8.449 | 444,450 | +0.20(+2.39%) |
May 11, 2009 | 8.113 | 8.480 | 8.077 | 8.252 | 325,312 | -0.01(-0.11%) |
May 08, 2009 | 8.207 | 8.328 | 8.045 | 8.261 | 495,117 | +0.22(+2.68%) |
May 07, 2009 | 8.314 | 8.350 | 8.045 | 8.045 | 796,091 | -0.20(-2.45%) |
May 06, 2009 | 8.436 | 8.498 | 8.171 | 8.247 | 445,474 | -0.00(-0.05%) |
May 05, 2009 | 8.588 | 8.628 | 8.162 | 8.252 | 583,388 | -0.35(-4.07%) |
May 04, 2009 | 8.350 | 8.610 | 8.328 | 8.601 | 532,764 | +0.49(+6.08%) |