Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.35 | 13.17 | 12.13 | 12.63 | 68,285 | +0.18(+1.45%) |
Jul 30, 2009 | 12.00 | 12.52 | 11.80 | 12.45 | 55,478 | +0.55(+4.60%) |
Jul 29, 2009 | 11.80 | 11.99 | 11.52 | 11.90 | 65,120 | +0.43(+3.73%) |
Jul 28, 2009 | 11.25 | 11.62 | 11.17 | 11.47 | 70,015 | +0.68(+6.32%) |
Jul 27, 2009 | 10.66 | 10.84 | 10.27 | 10.79 | 29,389 | +0.12(+1.12%) |
Jul 24, 2009 | 10.42 | 10.67 | 9.988 | 10.67 | 29,816 | +0.11(+0.99%) |
Jul 23, 2009 | 9.936 | 10.69 | 9.786 | 10.57 | 74,362 | +0.59(+5.94%) |
Jul 22, 2009 | 10.03 | 10.24 | 9.763 | 9.973 | 16,415 | +0.07(+0.76%) |
Jul 21, 2009 | 10.27 | 10.27 | 9.801 | 9.898 | 25,011 | -0.36(-3.51%) |
Jul 20, 2009 | 10.27 | 10.50 | 10.17 | 10.26 | 10,444 | +0.02(+0.15%) |
Jul 17, 2009 | 10.53 | 10.53 | 10.03 | 10.24 | 25,912 | -0.22(-2.08%) |
Jul 16, 2009 | 10.27 | 10.53 | 9.831 | 10.46 | 33,936 | +0.15(+1.45%) |
Jul 15, 2009 | 10.12 | 10.39 | 9.786 | 10.31 | 40,474 | +0.38(+3.85%) |
Jul 14, 2009 | 9.898 | 10.11 | 9.636 | 9.928 | 29,788 | -0.01(-0.08%) |
Jul 13, 2009 | 9.329 | 9.958 | 9.306 | 9.936 | 36,185 | +0.52(+5.49%) |
Jul 10, 2009 | 9.561 | 10.18 | 9.179 | 9.419 | 25,594 | -0.13(-1.34%) |
Jul 09, 2009 | 9.838 | 10.08 | 9.546 | 9.546 | 38,982 | -0.17(-1.77%) |
Jul 08, 2009 | 9.793 | 9.966 | 9.621 | 9.718 | 21,780 | +0.01(+0.15%) |
Jul 07, 2009 | 9.891 | 10.21 | 9.703 | 9.703 | 51,694 | -0.15(-1.52%) |
Jul 06, 2009 | 10.15 | 10.56 | 9.748 | 9.853 | 56,064 | -0.30(-2.95%) |
Jul 02, 2009 | 10.60 | 10.72 | 10.15 | 10.15 | 60,249 | -0.64(-5.97%) |
Jul 01, 2009 | 10.85 | 10.85 | 10.66 | 10.80 | 32,782 | +0.09(+0.84%) |
Jun 30, 2009 | 10.86 | 10.87 | 10.15 | 10.71 | 30,639 | -0.11(-0.97%) |
Jun 29, 2009 | 10.82 | 11.10 | 10.49 | 10.81 | 37,236 | -0.07(-0.62%) |
Jun 26, 2009 | 10.09 | 10.94 | 10.09 | 10.88 | 165,650 | +0.68(+6.69%) |
Jun 25, 2009 | 9.932 | 10.24 | 9.673 | 10.20 | 29,403 | +0.44(+4.54%) |
Jun 24, 2009 | 10.12 | 10.33 | 9.681 | 9.756 | 28,561 | -0.20(-2.03%) |
Jun 23, 2009 | 10.54 | 10.69 | 9.943 | 9.958 | 46,248 | -0.52(-5.01%) |
Jun 22, 2009 | 10.69 | 10.81 | 10.44 | 10.48 | 23,390 | -0.29(-2.65%) |
Jun 19, 2009 | 10.90 | 10.90 | 10.51 | 10.77 | 56,736 | +0.03(+0.28%) |
Jun 18, 2009 | 10.69 | 10.99 | 10.69 | 10.74 | 16,463 | +0.06(+0.56%) |
Jun 17, 2009 | 10.64 | 10.81 | 10.51 | 10.68 | 16,073 | +0.04(+0.35%) |
Jun 16, 2009 | 10.68 | 11.01 | 10.57 | 10.64 | 20,593 | +0.07(+0.64%) |
Jun 15, 2009 | 10.93 | 11.14 | 10.38 | 10.57 | 81,772 | -0.67(-6.00%) |
Jun 12, 2009 | 11.23 | 11.44 | 10.93 | 11.25 | 14,320 | -0.05(-0.46%) |
Jun 11, 2009 | 11.15 | 11.81 | 10.54 | 11.30 | 55,671 | +0.22(+2.03%) |
Jun 10, 2009 | 11.72 | 11.72 | 10.66 | 11.08 | 79,633 | -0.40(-3.53%) |
Jun 09, 2009 | 11.66 | 11.81 | 11.25 | 11.48 | 42,468 | -0.13(-1.10%) |
Jun 08, 2009 | 11.65 | 11.84 | 11.44 | 11.61 | 24,949 | -0.04(-0.39%) |
Jun 05, 2009 | 11.77 | 11.81 | 11.48 | 11.65 | 21,632 | -0.29(-2.45%) |
Jun 04, 2009 | 11.89 | 11.95 | 11.33 | 11.95 | 39,090 | +0.19(+1.59%) |
Jun 03, 2009 | 11.66 | 11.92 | 11.34 | 11.76 | 26,050 | -0.07(-0.63%) |
Jun 02, 2009 | 11.83 | 11.95 | 10.98 | 11.83 | 69,334 | -0.04(-0.38%) |
Jun 01, 2009 | 11.57 | 11.92 | 10.99 | 11.88 | 40,173 | +0.54(+4.76%) |
May 29, 2009 | 11.03 | 11.34 | 10.66 | 11.34 | 37,721 | +0.39(+3.56%) |
May 28, 2009 | 11.20 | 11.24 | 10.55 | 10.95 | 44,024 | +0.01(+0.07%) |
May 27, 2009 | 11.21 | 11.59 | 10.84 | 10.94 | 33,542 | -0.36(-3.18%) |
May 26, 2009 | 10.51 | 11.31 | 10.36 | 11.30 | 29,191 | +0.68(+6.43%) |
May 22, 2009 | 10.66 | 11.04 | 10.41 | 10.62 | 21,818 | +0.01(+0.14%) |
May 21, 2009 | 10.45 | 11.25 | 10.31 | 10.60 | 27,014 | -0.01(-0.07%) |
May 20, 2009 | 11.23 | 11.29 | 10.50 | 10.61 | 38,862 | -0.48(-4.33%) |
May 19, 2009 | 11.30 | 11.40 | 10.81 | 11.09 | 20,049 | -0.20(-1.73%) |
May 18, 2009 | 10.50 | 11.29 | 10.50 | 11.29 | 31,965 | +0.94(+9.14%) |
May 15, 2009 | 10.87 | 10.87 | 10.13 | 10.34 | 48,008 | -0.35(-3.30%) |
May 14, 2009 | 10.48 | 10.96 | 10.36 | 10.69 | 23,142 | +0.31(+2.96%) |
May 13, 2009 | 10.66 | 11.01 | 10.39 | 10.39 | 62,376 | -0.35(-3.28%) |
May 12, 2009 | 11.02 | 11.23 | 10.55 | 10.74 | 23,482 | -0.23(-2.12%) |
May 11, 2009 | 11.26 | 11.53 | 10.58 | 10.97 | 23,027 | -0.19(-1.75%) |
May 08, 2009 | 10.43 | 11.42 | 10.30 | 11.17 | 51,524 | +0.97(+9.48%) |
May 07, 2009 | 11.40 | 11.59 | 10.05 | 10.20 | 36,460 | -1.03(-9.21%) |
May 06, 2009 | 11.62 | 11.92 | 10.92 | 11.23 | 44,628 | -0.26(-2.22%) |
May 05, 2009 | 10.55 | 11.88 | 10.55 | 11.49 | 60,492 | -0.30(-2.54%) |
May 04, 2009 | 11.39 | 11.79 | 10.43 | 11.79 | 43,592 | +1.20(+11.33%) |