Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.21 | 12.37 | 12.09 | 12.26 | 996,863 | +0.09(+0.75%) |
Jul 30, 2009 | 12.16 | 12.32 | 12.08 | 12.17 | 214,029 | +0.35(+2.94%) |
Jul 29, 2009 | 11.87 | 11.94 | 11.71 | 11.82 | 250,436 | +0.16(+1.35%) |
Jul 28, 2009 | 11.51 | 11.67 | 11.31 | 11.66 | 362,726 | -0.22(-1.81%) |
Jul 27, 2009 | 11.85 | 12.08 | 11.75 | 11.88 | 370,230 | +0.36(+3.09%) |
Jul 24, 2009 | 11.51 | 11.64 | 11.28 | 11.52 | 558 | +0.14(+1.24%) |
Jul 23, 2009 | 11.00 | 11.44 | 11.00 | 11.38 | 343,235 | +0.50(+4.64%) |
Jul 22, 2009 | 10.78 | 11.07 | 10.74 | 10.88 | 190,270 | -0.03(-0.30%) |
Jul 21, 2009 | 11.21 | 11.21 | 10.61 | 10.91 | 248,305 | +0.06(+0.53%) |
Jul 20, 2009 | 10.84 | 10.95 | 10.79 | 10.85 | 245,787 | +0.39(+3.71%) |
Jul 17, 2009 | 10.46 | 10.52 | 10.30 | 10.46 | 191,669 | -0.12(-1.17%) |
Jul 16, 2009 | 10.39 | 10.65 | 10.30 | 10.59 | 261,095 | +0.10(+0.95%) |
Jul 15, 2009 | 10.34 | 10.55 | 10.27 | 10.49 | 291,642 | +0.54(+5.40%) |
Jul 14, 2009 | 10.03 | 10.09 | 9.860 | 9.951 | 188,225 | +0.02(+0.25%) |
Jul 13, 2009 | 9.794 | 9.926 | 9.678 | 9.926 | 277,250 | +0.28(+2.92%) |
Jul 10, 2009 | 9.711 | 9.835 | 9.513 | 9.645 | 262,741 | +0.06(+0.60%) |
Jul 09, 2009 | 9.728 | 9.750 | 9.521 | 9.587 | 206,902 | +0.12(+1.22%) |
Jul 08, 2009 | 9.819 | 9.827 | 9.174 | 9.471 | 388,222 | -0.37(-3.78%) |
Jul 07, 2009 | 10.20 | 10.21 | 9.835 | 9.844 | 211,544 | -0.36(-3.57%) |
Jul 06, 2009 | 10.13 | 10.25 | 9.761 | 10.21 | 742,645 | +0.09(+0.90%) |
Jul 02, 2009 | 10.45 | 10.45 | 10.11 | 10.12 | 190,534 | -0.53(-4.97%) |
Jul 01, 2009 | 10.75 | 10.85 | 10.62 | 10.65 | 252,629 | +0.08(+0.78%) |
Jun 30, 2009 | 10.73 | 10.75 | 10.41 | 10.56 | 448,177 | -0.17(-1.54%) |
Jun 29, 2009 | 10.84 | 10.86 | 10.58 | 10.73 | 277,005 | +0.16(+1.49%) |
Jun 26, 2009 | 10.34 | 10.58 | 10.28 | 10.57 | 380,979 | +0.49(+4.84%) |
Jun 25, 2009 | 9.893 | 10.09 | 9.885 | 10.08 | 421,103 | +0.41(+4.28%) |
Jun 24, 2009 | 9.810 | 9.992 | 9.471 | 9.670 | 353,593 | -0.02(-0.26%) |
Jun 23, 2009 | 9.670 | 9.761 | 9.496 | 9.695 | 428,183 | +0.04(+0.43%) |
Jun 22, 2009 | 9.935 | 10.05 | 9.604 | 9.653 | 364,223 | -0.47(-4.66%) |
Jun 19, 2009 | 10.34 | 10.46 | 10.12 | 10.12 | 206,413 | -0.26(-2.47%) |
Jun 18, 2009 | 10.14 | 10.41 | 10.12 | 10.38 | 283,036 | +0.28(+2.78%) |
Jun 17, 2009 | 10.23 | 10.27 | 9.885 | 10.10 | 461,406 | -0.21(-2.01%) |
Jun 16, 2009 | 10.69 | 10.81 | 10.17 | 10.31 | 358,615 | -0.02(-0.16%) |
Jun 15, 2009 | 10.67 | 10.69 | 10.21 | 10.32 | 463,529 | -0.71(-6.45%) |
Jun 12, 2009 | 11.07 | 11.13 | 10.89 | 11.03 | 305,711 | +0.09(+0.83%) |
Jun 11, 2009 | 10.93 | 11.13 | 10.86 | 10.94 | 808,805 | +0.70(+6.87%) |
Jun 10, 2009 | 10.41 | 10.43 | 9.959 | 10.24 | 404,429 | +0.29(+2.91%) |
Jun 09, 2009 | 9.835 | 9.984 | 9.794 | 9.951 | 383,177 | +0.49(+5.16%) |
Jun 08, 2009 | 9.447 | 9.629 | 9.372 | 9.463 | 491,914 | -0.46(-4.67%) |
Jun 05, 2009 | 10.11 | 10.14 | 9.753 | 9.926 | 556,133 | -0.25(-2.44%) |
Jun 04, 2009 | 10.08 | 10.17 | 9.951 | 10.17 | 406,018 | +0.29(+2.93%) |
Jun 03, 2009 | 10.00 | 10.02 | 9.744 | 9.885 | 671,222 | -0.84(-7.79%) |
Jun 02, 2009 | 10.67 | 10.78 | 10.51 | 10.72 | 516,828 | -0.12(-1.14%) |
Jun 01, 2009 | 11.03 | 11.08 | 10.75 | 10.84 | 578,159 | +0.36(+3.39%) |
May 29, 2009 | 10.32 | 10.49 | 10.21 | 10.49 | 298,217 | +0.34(+3.34%) |
May 28, 2009 | 10.23 | 10.30 | 9.868 | 10.15 | 551,281 | -0.07(-0.65%) |
May 27, 2009 | 10.71 | 10.75 | 10.20 | 10.22 | 507,100 | -0.50(-4.71%) |
May 26, 2009 | 10.39 | 10.84 | 10.35 | 10.72 | 459,278 | +0.04(+0.39%) |
May 22, 2009 | 10.82 | 11.00 | 10.67 | 10.68 | 332,045 | +0.07(+0.70%) |
May 21, 2009 | 10.56 | 10.73 | 10.41 | 10.60 | 549,525 | -0.26(-2.44%) |
May 20, 2009 | 11.10 | 11.23 | 10.67 | 10.87 | 864,005 | -0.22(-1.94%) |
May 19, 2009 | 10.99 | 11.30 | 10.85 | 11.08 | 688,323 | +0.23(+2.13%) |
May 18, 2009 | 10.37 | 10.88 | 10.29 | 10.85 | 714,597 | +0.89(+8.97%) |
May 15, 2009 | 10.20 | 10.29 | 9.819 | 9.959 | 736,271 | -0.30(-2.90%) |
May 14, 2009 | 9.976 | 10.36 | 9.919 | 10.26 | 1,135,144 | +0.69(+7.27%) |
May 13, 2009 | 9.810 | 10.17 | 9.488 | 9.562 | 1,617,567 | -1.51(-13.60%) |
May 12, 2009 | 11.32 | 11.42 | 10.73 | 11.07 | 991,360 | -0.49(-4.22%) |
May 11, 2009 | 11.61 | 11.94 | 11.46 | 11.56 | 1,129,312 | -0.73(-5.93%) |
May 08, 2009 | 11.86 | 12.44 | 11.60 | 12.28 | 1,751,495 | +1.94(+18.80%) |
May 07, 2009 | 11.38 | 11.84 | 10.22 | 10.34 | 3,228,758 | -1.53(-12.89%) |
May 06, 2009 | 12.05 | 12.18 | 11.32 | 11.87 | 2,107,355 | -0.27(-2.25%) |
May 05, 2009 | 12.37 | 12.37 | 11.99 | 12.14 | 1,790,315 | -0.06(-0.47%) |
May 04, 2009 | 11.56 | 12.29 | 11.42 | 12.20 | 1,749,050 | +1.17(+10.57%) |