Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.10 | 11.30 | 11.10 | 11.21 | 486,671 | -0.08(-0.74%) |
Jul 30, 2009 | 11.41 | 11.55 | 11.21 | 11.30 | 414,906 | +0.19(+1.70%) |
Jul 29, 2009 | 11.15 | 11.23 | 11.05 | 11.11 | 539,177 | +0.06(+0.50%) |
Jul 28, 2009 | 10.96 | 11.19 | 10.95 | 11.05 | 760,250 | +0.08(+0.70%) |
Jul 27, 2009 | 10.95 | 11.00 | 10.79 | 10.97 | 216,067 | -0.03(-0.25%) |
Jul 24, 2009 | 10.83 | 11.06 | 10.83 | 11.00 | 772 | -0.10(-0.88%) |
Jul 23, 2009 | 10.84 | 11.16 | 10.67 | 11.10 | 1,049,474 | +0.54(+5.09%) |
Jul 22, 2009 | 10.41 | 10.60 | 10.40 | 10.56 | 497,558 | +0.10(+0.93%) |
Jul 21, 2009 | 10.47 | 10.50 | 10.38 | 10.47 | 748,694 | -0.11(-1.06%) |
Jul 20, 2009 | 10.44 | 10.59 | 10.44 | 10.58 | 751,674 | +0.13(+1.27%) |
Jul 17, 2009 | 10.31 | 10.45 | 10.31 | 10.44 | 265,176 | +0.17(+1.63%) |
Jul 16, 2009 | 10.19 | 10.30 | 10.15 | 10.28 | 490,702 | +0.02(+0.20%) |
Jul 15, 2009 | 10.47 | 10.78 | 10.12 | 10.26 | 674,057 | +0.26(+2.58%) |
Jul 14, 2009 | 10.06 | 10.12 | 9.983 | 9.997 | 540,485 | -0.13(-1.24%) |
Jul 13, 2009 | 10.04 | 10.12 | 10.03 | 10.12 | 646,813 | -0.03(-0.28%) |
Jul 10, 2009 | 10.20 | 10.30 | 10.07 | 10.15 | 639,985 | -0.13(-1.29%) |
Jul 09, 2009 | 10.25 | 10.37 | 10.19 | 10.28 | 632,578 | +0.29(+2.94%) |
Jul 08, 2009 | 10.08 | 10.16 | 9.921 | 9.990 | 891,731 | +0.09(+0.92%) |
Jul 07, 2009 | 9.942 | 9.962 | 9.865 | 9.900 | 778,057 | -0.09(-0.91%) |
Jul 06, 2009 | 9.983 | 10.10 | 9.907 | 9.990 | 506,395 | -0.03(-0.28%) |
Jul 02, 2009 | 10.28 | 10.33 | 9.990 | 10.02 | 793,112 | -0.57(-5.34%) |
Jul 01, 2009 | 10.40 | 10.64 | 10.23 | 10.58 | 1,122,788 | +0.56(+5.57%) |
Jun 30, 2009 | 10.19 | 10.19 | 9.921 | 10.03 | 482,006 | +0.01(+0.14%) |
Jun 29, 2009 | 9.955 | 10.05 | 9.851 | 10.01 | 400,995 | +0.01(+0.07%) |
Jun 26, 2009 | 9.795 | 10.04 | 9.795 | 10.00 | 442,422 | -0.05(-0.49%) |
Jun 25, 2009 | 9.858 | 10.05 | 9.840 | 10.05 | 433,519 | +0.08(+0.84%) |
Jun 24, 2009 | 10.09 | 10.10 | 9.900 | 9.969 | 622,924 | -0.20(-1.92%) |
Jun 23, 2009 | 10.14 | 10.23 | 10.07 | 10.16 | 582,837 | -0.13(-1.29%) |
Jun 22, 2009 | 10.19 | 10.36 | 10.19 | 10.30 | 866,055 | +0.10(+1.03%) |
Jun 19, 2009 | 10.19 | 10.33 | 10.16 | 10.19 | 521,803 | -0.01(-0.14%) |
Jun 18, 2009 | 10.28 | 10.35 | 10.16 | 10.21 | 638,220 | -0.08(-0.75%) |
Jun 17, 2009 | 10.33 | 10.56 | 10.25 | 10.28 | 843,553 | -0.07(-0.67%) |
Jun 16, 2009 | 10.36 | 10.56 | 10.30 | 10.35 | 1,026,644 | +0.17(+1.64%) |
Jun 15, 2009 | 10.28 | 10.49 | 10.13 | 10.19 | 665,180 | -0.10(-0.95%) |
Jun 12, 2009 | 10.29 | 10.31 | 10.20 | 10.28 | 660,820 | +0.17(+1.66%) |
Jun 11, 2009 | 10.21 | 10.29 | 10.07 | 10.12 | 619,516 | -0.15(-1.50%) |
Jun 10, 2009 | 10.23 | 10.33 | 10.08 | 10.27 | 899,738 | +0.43(+4.40%) |
Jun 09, 2009 | 9.760 | 9.858 | 9.725 | 9.837 | 792,433 | +0.26(+2.70%) |
Jun 08, 2009 | 9.599 | 9.641 | 9.516 | 9.578 | 1,031,340 | -0.10(-1.01%) |
Jun 05, 2009 | 9.704 | 9.718 | 9.509 | 9.676 | 537,318 | +0.01(+0.07%) |
Jun 04, 2009 | 9.634 | 9.760 | 9.606 | 9.669 | 527,610 | -0.10(-1.07%) |
Jun 03, 2009 | 9.921 | 9.948 | 9.676 | 9.774 | 1,223,782 | -0.15(-1.48%) |
Jun 02, 2009 | 10.14 | 10.14 | 9.830 | 9.921 | 1,021,904 | -0.28(-2.74%) |
Jun 01, 2009 | 10.09 | 10.23 | 9.955 | 10.20 | 1,202,717 | +0.75(+7.90%) |
May 29, 2009 | 9.627 | 9.634 | 9.369 | 9.453 | 1,430,460 | -0.39(-3.97%) |
May 28, 2009 | 9.620 | 9.900 | 9.599 | 9.844 | 1,056,847 | +0.67(+7.31%) |
May 27, 2009 | 9.278 | 9.390 | 9.167 | 9.174 | 3,060,936 | -0.57(-5.87%) |
May 26, 2009 | 9.544 | 9.795 | 9.474 | 9.746 | 813,681 | -0.20(-2.04%) |
May 22, 2009 | 9.990 | 10.04 | 9.907 | 9.948 | 387,804 | -0.04(-0.42%) |
May 21, 2009 | 9.844 | 10.08 | 9.844 | 9.990 | 1,043,983 | -0.15(-1.51%) |
May 20, 2009 | 10.21 | 10.26 | 10.08 | 10.14 | 723,978 | -0.06(-0.62%) |
May 19, 2009 | 10.29 | 10.33 | 10.11 | 10.21 | 1,000,013 | -0.12(-1.15%) |
May 18, 2009 | 10.21 | 10.36 | 10.06 | 10.33 | 855,510 | +0.27(+2.64%) |
May 15, 2009 | 10.14 | 10.26 | 9.990 | 10.06 | 652,220 | -0.16(-1.57%) |
May 14, 2009 | 10.24 | 10.26 | 10.04 | 10.22 | 1,507,032 | -0.18(-1.74%) |
May 13, 2009 | 10.58 | 10.65 | 10.28 | 10.40 | 1,982,071 | -0.13(-1.26%) |
May 12, 2009 | 10.53 | 10.67 | 10.48 | 10.53 | 1,976,528 | +0.43(+4.28%) |
May 11, 2009 | 10.15 | 10.20 | 9.983 | 10.10 | 827,365 | -0.31(-2.95%) |
May 08, 2009 | 10.29 | 10.44 | 10.21 | 10.41 | 592,739 | +0.61(+6.27%) |
May 07, 2009 | 10.21 | 10.21 | 9.781 | 9.795 | 1,224,931 | -0.37(-3.64%) |
May 06, 2009 | 10.16 | 10.23 | 10.01 | 10.16 | 797,419 | -0.19(-1.82%) |
May 05, 2009 | 10.37 | 10.43 | 10.21 | 10.35 | 787,914 | +0.03(+0.27%) |
May 04, 2009 | 10.27 | 10.35 | 10.26 | 10.33 | 910,577 | +0.17(+1.65%) |