Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.79 | 12.18 | 11.67 | 11.85 | 453,822 | +0.04(+0.33%) |
Jul 30, 2009 | 11.91 | 12.45 | 11.49 | 11.81 | 574,609 | +0.03(+0.25%) |
Jul 29, 2009 | 11.85 | 11.95 | 11.67 | 11.78 | 238,058 | -0.15(-1.24%) |
Jul 28, 2009 | 11.44 | 11.95 | 11.17 | 11.93 | 442,789 | +0.49(+4.31%) |
Jul 27, 2009 | 11.23 | 11.48 | 10.97 | 11.44 | 638,046 | +0.17(+1.49%) |
Jul 24, 2009 | 11.60 | 11.60 | 10.56 | 11.27 | 461,192 | -0.40(-3.46%) |
Jul 23, 2009 | 11.57 | 11.82 | 11.44 | 11.68 | 350,032 | +0.06(+0.51%) |
Jul 22, 2009 | 11.04 | 11.76 | 10.92 | 11.62 | 573,224 | +0.57(+5.17%) |
Jul 21, 2009 | 11.11 | 11.30 | 10.62 | 11.04 | 204,537 | -0.03(-0.27%) |
Jul 20, 2009 | 11.26 | 11.29 | 10.95 | 11.07 | 283,719 | -0.15(-1.32%) |
Jul 17, 2009 | 11.37 | 11.37 | 10.97 | 11.22 | 283,618 | -0.12(-1.04%) |
Jul 16, 2009 | 11.05 | 11.43 | 10.99 | 11.34 | 159,362 | +0.25(+2.22%) |
Jul 15, 2009 | 10.83 | 11.14 | 10.80 | 11.09 | 507,568 | +0.40(+3.78%) |
Jul 14, 2009 | 10.16 | 10.71 | 10.16 | 10.69 | 372,058 | +0.50(+4.93%) |
Jul 13, 2009 | 9.873 | 10.24 | 9.675 | 10.19 | 388,647 | +0.09(+0.88%) |
Jul 10, 2009 | 9.951 | 10.14 | 9.843 | 10.10 | 249,918 | +0.11(+1.08%) |
Jul 09, 2009 | 9.932 | 10.14 | 9.685 | 9.991 | 576,721 | +0.10(+1.00%) |
Jul 08, 2009 | 9.922 | 9.971 | 9.666 | 9.892 | 398,616 | -0.01(-0.10%) |
Jul 07, 2009 | 9.360 | 10.04 | 9.360 | 9.902 | 416,196 | +0.59(+6.35%) |
Jul 06, 2009 | 9.153 | 9.636 | 9.153 | 9.311 | 275,256 | +0.11(+1.18%) |
Jul 02, 2009 | 9.419 | 9.577 | 9.015 | 9.203 | 255,784 | -0.37(-3.91%) |
Jul 01, 2009 | 8.858 | 9.606 | 8.838 | 9.577 | 280,671 | +0.72(+8.12%) |
Jun 30, 2009 | 8.858 | 9.163 | 8.808 | 8.858 | 206,167 | -0.01(-0.11%) |
Jun 29, 2009 | 8.858 | 9.114 | 8.601 | 8.868 | 146,304 | +0.04(+0.45%) |
Jun 26, 2009 | 8.759 | 8.946 | 8.680 | 8.828 | 739,499 | +0.04(+0.45%) |
Jun 25, 2009 | 8.552 | 8.789 | 8.473 | 8.789 | 223,381 | +0.28(+3.24%) |
Jun 24, 2009 | 8.611 | 8.848 | 8.454 | 8.513 | 223,218 | +0.01(+0.12%) |
Jun 23, 2009 | 8.473 | 8.779 | 8.434 | 8.503 | 235,674 | +0.13(+1.53%) |
Jun 22, 2009 | 8.887 | 8.956 | 8.355 | 8.375 | 254,772 | -0.61(-6.80%) |
Jun 19, 2009 | 9.350 | 9.380 | 8.759 | 8.986 | 323,512 | -0.17(-1.83%) |
Jun 18, 2009 | 9.331 | 9.538 | 8.976 | 9.153 | 160,889 | -0.22(-2.31%) |
Jun 17, 2009 | 9.350 | 9.528 | 9.114 | 9.370 | 99,344 | -0.01(-0.11%) |
Jun 16, 2009 | 9.794 | 9.804 | 9.331 | 9.380 | 236,596 | -0.41(-4.23%) |
Jun 15, 2009 | 9.853 | 9.853 | 9.538 | 9.794 | 226,315 | -0.28(-2.74%) |
Jun 12, 2009 | 9.971 | 10.11 | 9.853 | 10.07 | 89,273 | +0.01(+0.10%) |
Jun 11, 2009 | 10.17 | 10.45 | 10.06 | 10.06 | 980,125 | -0.05(-0.49%) |
Jun 10, 2009 | 9.971 | 10.17 | 9.597 | 10.11 | 293,967 | +0.22(+2.19%) |
Jun 09, 2009 | 9.873 | 10.12 | 9.873 | 9.892 | 84,067 | +0.09(+0.90%) |
Jun 08, 2009 | 9.764 | 10.22 | 9.587 | 9.804 | 159,210 | -0.39(-3.86%) |
Jun 05, 2009 | 10.20 | 10.39 | 9.961 | 10.20 | 188,086 | +0.05(+0.48%) |
Jun 04, 2009 | 9.902 | 10.20 | 9.606 | 10.15 | 260,611 | +0.34(+3.52%) |
Jun 03, 2009 | 9.882 | 10.14 | 9.528 | 9.804 | 286,918 | -0.12(-1.19%) |
Jun 02, 2009 | 9.991 | 10.24 | 9.744 | 9.922 | 276,846 | -0.16(-1.56%) |
Jun 01, 2009 | 9.429 | 10.12 | 9.380 | 10.08 | 238,905 | +0.77(+8.25%) |
May 29, 2009 | 9.163 | 9.314 | 9.045 | 9.311 | 304,703 | +0.15(+1.61%) |
May 28, 2009 | 9.114 | 9.281 | 8.976 | 9.163 | 415,098 | +0.09(+0.98%) |
May 27, 2009 | 9.074 | 9.242 | 8.986 | 9.074 | 470,254 | -0.04(-0.43%) |
May 26, 2009 | 8.464 | 9.271 | 8.129 | 9.114 | 634,596 | +1.05(+13.08%) |
May 22, 2009 | 8.109 | 8.207 | 7.931 | 8.060 | 145,024 | -0.02(-0.24%) |
May 21, 2009 | 8.129 | 8.375 | 7.754 | 8.079 | 179,906 | -0.15(-1.80%) |
May 20, 2009 | 8.444 | 8.848 | 8.188 | 8.227 | 358,767 | -0.16(-1.88%) |
May 19, 2009 | 8.148 | 8.552 | 8.079 | 8.385 | 292,913 | +0.15(+1.79%) |
May 18, 2009 | 8.188 | 8.513 | 8.010 | 8.237 | 284,649 | +0.14(+1.70%) |
May 15, 2009 | 8.089 | 8.188 | 7.863 | 8.099 | 263,252 | +0.00(+0.00%) |
May 14, 2009 | 7.774 | 8.207 | 7.754 | 8.099 | 227,642 | +0.34(+4.45%) |
May 13, 2009 | 8.000 | 8.237 | 7.695 | 7.754 | 196,478 | -0.37(-4.61%) |
May 12, 2009 | 8.296 | 8.375 | 7.951 | 8.129 | 293,081 | -0.14(-1.67%) |
May 11, 2009 | 8.395 | 8.533 | 8.168 | 8.267 | 303,264 | -0.31(-3.56%) |
May 08, 2009 | 8.631 | 8.710 | 8.247 | 8.572 | 310,407 | +0.07(+0.81%) |
May 07, 2009 | 8.927 | 9.015 | 8.286 | 8.503 | 313,094 | -0.33(-3.79%) |
May 06, 2009 | 8.582 | 8.956 | 8.326 | 8.838 | 356,803 | +0.37(+4.42%) |
May 05, 2009 | 8.858 | 8.858 | 8.306 | 8.464 | 244,047 | -0.44(-4.98%) |
May 04, 2009 | 8.148 | 8.907 | 7.961 | 8.907 | 1,181,873 | +0.82(+10.11%) |