Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.61 | 11.61 | 11.23 | 11.23 | 15,166 | -0.39(-3.36%) |
Jul 30, 2009 | 11.31 | 11.62 | 11.30 | 11.62 | 14,584 | +0.34(+3.01%) |
Jul 29, 2009 | 11.30 | 11.35 | 11.14 | 11.28 | 11,986 | -0.11(-0.97%) |
Jul 28, 2009 | 11.63 | 11.63 | 11.25 | 11.39 | 16,038 | -0.10(-0.87%) |
Jul 27, 2009 | 11.15 | 11.78 | 11.02 | 11.49 | 18,686 | +0.19(+1.68%) |
Jul 24, 2009 | 11.48 | 11.48 | 10.95 | 11.30 | 13,717 | -0.01(-0.09%) |
Jul 23, 2009 | 11.53 | 11.53 | 11.21 | 11.31 | 18,436 | -0.03(-0.26%) |
Jul 22, 2009 | 11.35 | 11.50 | 11.32 | 11.34 | 26,654 | -0.11(-0.96%) |
Jul 21, 2009 | 11.35 | 11.55 | 11.34 | 11.45 | 9,299 | +0.04(+0.31%) |
Jul 20, 2009 | 11.48 | 11.56 | 11.17 | 11.41 | 84,214 | -0.07(-0.57%) |
Jul 17, 2009 | 11.60 | 11.69 | 11.44 | 11.48 | 29,835 | -0.30(-2.56%) |
Jul 16, 2009 | 11.77 | 12.12 | 11.53 | 11.78 | 57,984 | +0.13(+1.13%) |
Jul 15, 2009 | 11.36 | 12.01 | 11.25 | 11.65 | 74,875 | +0.35(+3.10%) |
Jul 14, 2009 | 11.42 | 11.42 | 11.03 | 11.30 | 33,176 | +0.16(+1.44%) |
Jul 13, 2009 | 11.27 | 11.30 | 11.12 | 11.14 | 10,190 | -0.17(-1.50%) |
Jul 10, 2009 | 11.39 | 11.39 | 11.03 | 11.31 | 37,073 | +0.03(+0.27%) |
Jul 09, 2009 | 11.77 | 11.77 | 11.00 | 11.28 | 22,852 | +0.07(+0.62%) |
Jul 08, 2009 | 11.40 | 11.40 | 10.76 | 11.21 | 30,261 | -0.13(-1.15%) |
Jul 07, 2009 | 11.35 | 11.37 | 11.25 | 11.34 | 20,255 | -0.01(-0.09%) |
Jul 06, 2009 | 11.69 | 11.69 | 11.13 | 11.35 | 40,820 | -0.02(-0.18%) |
Jul 02, 2009 | 11.50 | 11.50 | 11.25 | 11.37 | 15,501 | -0.22(-1.90%) |
Jul 01, 2009 | 11.87 | 11.87 | 11.52 | 11.59 | 36,918 | -0.24(-2.03%) |
Jun 30, 2009 | 11.45 | 11.97 | 11.36 | 11.83 | 98,376 | +0.39(+3.41%) |
Jun 29, 2009 | 11.54 | 11.95 | 11.32 | 11.44 | 170,728 | -0.10(-0.87%) |
Jun 26, 2009 | 10.35 | 12.20 | 10.35 | 11.54 | 575,804 | +1.19(+11.50%) |
Jun 25, 2009 | 9.160 | 10.39 | 8.735 | 10.35 | 157,396 | +1.55(+17.61%) |
Jun 24, 2009 | 8.690 | 8.800 | 8.180 | 8.800 | 66,244 | +0.01(+0.11%) |
Jun 23, 2009 | 8.700 | 8.920 | 8.700 | 8.790 | 22,547 | +0.02(+0.23%) |
Jun 22, 2009 | 9.110 | 9.110 | 8.700 | 8.770 | 25,209 | -0.07(-0.79%) |
Jun 19, 2009 | 8.910 | 9.380 | 8.700 | 8.840 | 78,868 | +0.61(+7.41%) |
Jun 18, 2009 | 8.300 | 8.310 | 8.160 | 8.230 | 15,025 | -0.16(-1.91%) |
Jun 17, 2009 | 8.511 | 8.650 | 8.360 | 8.390 | 9,512 | -0.14(-1.64%) |
Jun 16, 2009 | 8.510 | 8.808 | 8.300 | 8.530 | 13,127 | -0.24(-2.74%) |
Jun 15, 2009 | 9.260 | 9.290 | 8.770 | 8.770 | 21,159 | -0.49(-5.29%) |
Jun 12, 2009 | 9.000 | 9.510 | 8.910 | 9.260 | 46,953 | +0.26(+2.89%) |
Jun 11, 2009 | 9.800 | 9.966 | 8.820 | 9.000 | 45,408 | -0.87(-8.81%) |
Jun 10, 2009 | 9.520 | 10.07 | 9.500 | 9.870 | 25,319 | +0.62(+6.70%) |
Jun 09, 2009 | 9.180 | 9.470 | 8.900 | 9.250 | 14,200 | +0.07(+0.76%) |
Jun 08, 2009 | 9.000 | 9.590 | 8.990 | 9.180 | 24,851 | +0.41(+4.68%) |
Jun 05, 2009 | 8.920 | 8.960 | 8.640 | 8.770 | 4,701 | -0.08(-0.90%) |
Jun 04, 2009 | 8.890 | 8.990 | 8.850 | 8.850 | 12,059 | +0.00(+0.00%) |
Jun 03, 2009 | 8.970 | 9.132 | 8.470 | 8.850 | 33,076 | -0.08(-0.90%) |
Jun 02, 2009 | 8.900 | 9.000 | 8.780 | 8.930 | 8,204 | +0.23(+2.64%) |
Jun 01, 2009 | 8.800 | 8.850 | 8.690 | 8.700 | 11,529 | +0.03(+0.35%) |
May 29, 2009 | 8.534 | 8.670 | 8.450 | 8.670 | 5,349 | +0.25(+2.97%) |
May 28, 2009 | 8.650 | 8.730 | 8.300 | 8.420 | 10,610 | -0.28(-3.22%) |
May 27, 2009 | 8.590 | 8.700 | 8.570 | 8.700 | 4,210 | +0.05(+0.58%) |
May 26, 2009 | 8.610 | 8.730 | 8.430 | 8.650 | 13,376 | -0.04(-0.46%) |
May 22, 2009 | 8.700 | 8.710 | 8.670 | 8.690 | 4,300 | -0.12(-1.36%) |
May 21, 2009 | 8.720 | 8.820 | 8.710 | 8.810 | 6,667 | +0.05(+0.57%) |
May 20, 2009 | 8.730 | 8.900 | 8.680 | 8.760 | 7,633 | +0.06(+0.69%) |
May 19, 2009 | 8.150 | 8.900 | 8.150 | 8.700 | 12,167 | -0.06(-0.68%) |
May 18, 2009 | 8.170 | 8.850 | 8.170 | 8.760 | 10,443 | +0.08(+0.92%) |
May 15, 2009 | 8.192 | 8.960 | 8.192 | 8.680 | 9,736 | -0.01(-0.12%) |
May 14, 2009 | 8.450 | 8.750 | 8.450 | 8.690 | 7,150 | +0.05(+0.58%) |
May 13, 2009 | 8.955 | 8.980 | 8.640 | 8.640 | 7,292 | -0.31(-3.46%) |
May 12, 2009 | 9.450 | 9.450 | 8.560 | 8.950 | 31,835 | -0.19(-2.08%) |
May 11, 2009 | 8.900 | 9.190 | 8.650 | 9.140 | 19,860 | +0.16(+1.78%) |
May 08, 2009 | 8.090 | 8.980 | 8.090 | 8.980 | 7,336 | +0.19(+2.16%) |
May 07, 2009 | 9.400 | 9.400 | 8.780 | 8.790 | 8,054 | -0.44(-4.77%) |
May 06, 2009 | 9.070 | 9.310 | 8.810 | 9.230 | 10,805 | +0.43(+4.89%) |
May 05, 2009 | 8.900 | 9.070 | 8.800 | 8.800 | 9,594 | +0.04(+0.46%) |
May 04, 2009 | 8.930 | 9.520 | 8.360 | 8.760 | 34,081 | +0.71(+8.82%) |