Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.96 | 11.13 | 10.76 | 10.85 | 289,160 | -0.19(-1.72%) |
Jul 30, 2009 | 11.39 | 11.61 | 10.76 | 11.04 | 438,267 | -0.24(-2.13%) |
Jul 29, 2009 | 11.30 | 11.47 | 11.18 | 11.28 | 199,498 | -0.10(-0.88%) |
Jul 28, 2009 | 11.22 | 11.40 | 11.17 | 11.38 | 149,303 | +0.05(+0.44%) |
Jul 27, 2009 | 11.34 | 11.35 | 11.06 | 11.33 | 157,695 | -0.04(-0.35%) |
Jul 24, 2009 | 11.35 | 11.44 | 10.97 | 11.37 | 181,366 | -0.04(-0.35%) |
Jul 23, 2009 | 11.08 | 11.52 | 11.07 | 11.41 | 268,656 | +0.29(+2.61%) |
Jul 22, 2009 | 11.26 | 11.40 | 10.97 | 11.12 | 149,053 | -0.16(-1.42%) |
Jul 21, 2009 | 11.40 | 11.57 | 10.95 | 11.28 | 302,723 | -0.09(-0.79%) |
Jul 20, 2009 | 11.27 | 11.57 | 11.23 | 11.37 | 145,632 | +0.19(+1.70%) |
Jul 17, 2009 | 11.44 | 11.79 | 11.15 | 11.18 | 254,150 | -0.22(-1.93%) |
Jul 16, 2009 | 11.63 | 11.63 | 11.23 | 11.40 | 365,671 | -0.14(-1.21%) |
Jul 15, 2009 | 11.73 | 11.73 | 11.26 | 11.54 | 333,083 | +0.03(+0.26%) |
Jul 14, 2009 | 11.53 | 11.78 | 11.31 | 11.51 | 205,059 | -0.02(-0.17%) |
Jul 13, 2009 | 11.45 | 11.70 | 11.24 | 11.53 | 216,831 | -0.06(-0.52%) |
Jul 10, 2009 | 11.43 | 11.60 | 11.20 | 11.59 | 209,285 | +0.06(+0.52%) |
Jul 09, 2009 | 11.49 | 11.54 | 11.14 | 11.53 | 313,839 | +0.08(+0.70%) |
Jul 08, 2009 | 11.63 | 11.63 | 11.16 | 11.45 | 220,557 | -0.09(-0.78%) |
Jul 07, 2009 | 11.70 | 11.75 | 11.32 | 11.54 | 167,850 | -0.12(-1.03%) |
Jul 06, 2009 | 11.84 | 11.84 | 11.17 | 11.66 | 298,551 | -0.19(-1.60%) |
Jul 02, 2009 | 11.72 | 12.05 | 11.01 | 11.85 | 311,379 | -0.09(-0.75%) |
Jul 01, 2009 | 12.15 | 12.15 | 11.48 | 11.94 | 262,721 | -0.09(-0.75%) |
Jun 30, 2009 | 12.03 | 12.46 | 11.78 | 12.03 | 484,583 | +0.06(+0.50%) |
Jun 29, 2009 | 11.99 | 12.23 | 11.61 | 11.97 | 474,083 | -0.03(-0.25%) |
Jun 26, 2009 | 11.31 | 12.00 | 11.09 | 12.00 | 1,999,976 | +0.68(+6.01%) |
Jun 25, 2009 | 10.46 | 11.34 | 9.810 | 11.32 | 473,475 | +1.48(+15.04%) |
Jun 24, 2009 | 9.400 | 9.860 | 9.310 | 9.840 | 231,837 | +0.52(+5.58%) |
Jun 23, 2009 | 9.350 | 9.510 | 9.250 | 9.320 | 125,903 | +0.01(+0.11%) |
Jun 22, 2009 | 9.690 | 9.990 | 9.240 | 9.310 | 213,615 | -0.51(-5.19%) |
Jun 19, 2009 | 9.420 | 9.940 | 9.370 | 9.820 | 315,734 | +0.53(+5.71%) |
Jun 18, 2009 | 9.270 | 9.330 | 9.000 | 9.290 | 139,900 | -0.04(-0.43%) |
Jun 17, 2009 | 9.000 | 9.470 | 8.940 | 9.330 | 148,622 | +0.29(+3.21%) |
Jun 16, 2009 | 9.190 | 9.190 | 8.880 | 9.040 | 139,912 | -0.01(-0.11%) |
Jun 15, 2009 | 8.900 | 9.120 | 8.750 | 9.050 | 166,527 | +0.08(+0.89%) |
Jun 12, 2009 | 8.950 | 9.010 | 8.860 | 8.970 | 98,030 | -0.03(-0.33%) |
Jun 11, 2009 | 8.850 | 9.290 | 8.840 | 9.000 | 130,217 | +0.15(+1.69%) |
Jun 10, 2009 | 9.450 | 9.450 | 8.755 | 8.850 | 376,418 | -0.57(-6.05%) |
Jun 09, 2009 | 9.590 | 9.670 | 9.400 | 9.420 | 153,401 | +0.02(+0.21%) |
Jun 08, 2009 | 9.410 | 9.650 | 9.180 | 9.400 | 149,189 | -0.21(-2.19%) |
Jun 05, 2009 | 9.750 | 9.860 | 9.400 | 9.610 | 99,483 | -0.02(-0.21%) |
Jun 04, 2009 | 9.170 | 9.860 | 9.130 | 9.630 | 188,072 | +0.49(+5.36%) |
Jun 03, 2009 | 9.010 | 9.300 | 8.750 | 9.140 | 123,196 | +0.08(+0.88%) |
Jun 02, 2009 | 9.040 | 9.170 | 8.800 | 9.060 | 175,134 | -0.05(-0.55%) |
Jun 01, 2009 | 8.910 | 9.190 | 8.690 | 9.110 | 346,244 | +0.34(+3.88%) |
May 29, 2009 | 8.680 | 8.800 | 8.560 | 8.770 | 175,217 | +0.09(+1.04%) |
May 28, 2009 | 8.890 | 9.070 | 8.510 | 8.680 | 173,850 | -0.17(-1.92%) |
May 27, 2009 | 8.490 | 9.360 | 8.400 | 8.850 | 372,384 | +0.33(+3.87%) |
May 26, 2009 | 8.410 | 8.605 | 8.370 | 8.520 | 374,760 | +0.00(+0.00%) |
May 22, 2009 | 8.970 | 9.100 | 8.520 | 8.520 | 307,906 | -0.37(-4.16%) |
May 21, 2009 | 9.340 | 9.390 | 8.720 | 8.890 | 328,085 | -0.54(-5.73%) |
May 20, 2009 | 9.630 | 9.819 | 9.360 | 9.430 | 412,005 | -0.10(-1.05%) |
May 19, 2009 | 9.590 | 9.630 | 9.380 | 9.530 | 394,893 | +0.05(+0.53%) |
May 18, 2009 | 9.400 | 9.900 | 9.360 | 9.480 | 251,107 | +0.23(+2.49%) |
May 15, 2009 | 9.930 | 10.09 | 9.190 | 9.250 | 631,854 | -0.62(-6.28%) |
May 14, 2009 | 10.04 | 10.25 | 9.750 | 9.870 | 204,618 | -0.09(-0.90%) |
May 13, 2009 | 10.09 | 10.22 | 9.950 | 9.960 | 268,867 | -0.27(-2.64%) |
May 12, 2009 | 10.20 | 10.48 | 10.01 | 10.23 | 241,684 | +0.03(+0.29%) |
May 11, 2009 | 10.03 | 10.32 | 10.03 | 10.20 | 177,375 | -0.03(-0.29%) |
May 08, 2009 | 10.25 | 10.49 | 10.10 | 10.23 | 180,016 | +0.18(+1.79%) |
May 07, 2009 | 10.50 | 10.82 | 10.01 | 10.05 | 166,248 | -0.30(-2.90%) |
May 06, 2009 | 10.93 | 10.94 | 10.26 | 10.35 | 204,582 | -0.43(-3.99%) |
May 05, 2009 | 10.94 | 10.94 | 10.59 | 10.78 | 286,225 | -0.26(-2.36%) |
May 04, 2009 | 10.85 | 11.26 | 10.80 | 11.04 | 195,256 | +0.00(+0.00%) |