Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.12 | 10.30 | 10.07 | 10.09 | 179,733 | -0.07(-0.65%) |
Jul 30, 2009 | 10.39 | 10.39 | 9.058 | 10.16 | 296,885 | -0.12(-1.21%) |
Jul 29, 2009 | 10.31 | 10.45 | 10.16 | 10.28 | 228,715 | -0.09(-0.88%) |
Jul 28, 2009 | 10.07 | 10.40 | 10.07 | 10.37 | 253,094 | +0.27(+2.70%) |
Jul 27, 2009 | 10.03 | 10.21 | 9.909 | 10.10 | 271,372 | +0.11(+1.07%) |
Jul 24, 2009 | 10.08 | 10.17 | 9.917 | 9.991 | 223,960 | -0.14(-1.39%) |
Jul 23, 2009 | 10.04 | 10.29 | 9.958 | 10.13 | 207,635 | +0.07(+0.66%) |
Jul 22, 2009 | 10.02 | 10.14 | 9.933 | 10.07 | 211,618 | -0.07(-0.73%) |
Jul 21, 2009 | 10.20 | 10.20 | 9.991 | 10.14 | 221,945 | -0.03(-0.33%) |
Jul 20, 2009 | 10.12 | 10.24 | 9.991 | 10.17 | 154,485 | +0.07(+0.74%) |
Jul 17, 2009 | 9.975 | 10.12 | 9.909 | 10.10 | 321,357 | +0.09(+0.91%) |
Jul 16, 2009 | 9.785 | 10.02 | 9.702 | 10.01 | 268,923 | +0.25(+2.54%) |
Jul 15, 2009 | 9.364 | 9.760 | 9.281 | 9.760 | 282,104 | +0.50(+5.35%) |
Jul 14, 2009 | 9.331 | 9.421 | 9.248 | 9.264 | 127,063 | -0.02(-0.27%) |
Jul 13, 2009 | 9.110 | 9.331 | 9.025 | 9.289 | 160,822 | +0.17(+1.90%) |
Jul 10, 2009 | 9.091 | 9.331 | 9.000 | 9.116 | 129,587 | +0.00(+0.00%) |
Jul 09, 2009 | 9.124 | 9.248 | 9.066 | 9.116 | 216,208 | +0.04(+0.46%) |
Jul 08, 2009 | 9.298 | 9.372 | 9.017 | 9.075 | 285,038 | -0.21(-2.22%) |
Jul 07, 2009 | 9.553 | 9.636 | 9.281 | 9.281 | 238,607 | -0.29(-3.02%) |
Jul 06, 2009 | 9.264 | 9.570 | 9.208 | 9.570 | 398,712 | +0.31(+3.39%) |
Jul 02, 2009 | 9.520 | 9.520 | 9.248 | 9.256 | 344,516 | -0.26(-2.78%) |
Jul 01, 2009 | 9.512 | 9.661 | 9.413 | 9.520 | 227,067 | +0.11(+1.14%) |
Jun 30, 2009 | 9.702 | 9.760 | 9.314 | 9.413 | 389,435 | -0.30(-3.06%) |
Jun 29, 2009 | 9.727 | 9.801 | 9.446 | 9.710 | 309,815 | +0.05(+0.51%) |
Jun 26, 2009 | 9.273 | 9.727 | 9.157 | 9.661 | 1,608,124 | +0.43(+4.65%) |
Jun 25, 2009 | 9.248 | 9.264 | 8.786 | 9.231 | 476,952 | +0.40(+4.49%) |
Jun 24, 2009 | 8.670 | 8.893 | 8.587 | 8.835 | 362,860 | +0.29(+3.38%) |
Jun 23, 2009 | 8.472 | 8.587 | 8.466 | 8.546 | 265,395 | +0.12(+1.37%) |
Jun 22, 2009 | 8.356 | 8.480 | 8.323 | 8.431 | 321,261 | +0.07(+0.79%) |
Jun 19, 2009 | 8.414 | 8.488 | 8.331 | 8.364 | 582,634 | +0.08(+1.00%) |
Jun 18, 2009 | 8.257 | 8.290 | 8.158 | 8.282 | 209,191 | +0.05(+0.60%) |
Jun 17, 2009 | 8.183 | 8.265 | 8.133 | 8.232 | 254,265 | +0.05(+0.61%) |
Jun 16, 2009 | 8.282 | 8.287 | 8.175 | 8.183 | 176,834 | -0.06(-0.70%) |
Jun 15, 2009 | 8.348 | 8.397 | 8.175 | 8.241 | 240,885 | -0.10(-1.19%) |
Jun 12, 2009 | 8.381 | 8.464 | 8.067 | 8.340 | 355,383 | -0.01(-0.10%) |
Jun 11, 2009 | 8.307 | 8.521 | 8.307 | 8.348 | 185,721 | +0.04(+0.50%) |
Jun 10, 2009 | 8.587 | 8.587 | 8.298 | 8.307 | 198,730 | -0.21(-2.52%) |
Jun 09, 2009 | 8.571 | 8.604 | 8.505 | 8.521 | 123,947 | +0.04(+0.49%) |
Jun 08, 2009 | 8.455 | 8.554 | 8.406 | 8.480 | 215,824 | -0.03(-0.39%) |
Jun 05, 2009 | 8.546 | 8.596 | 8.422 | 8.513 | 221,369 | +0.13(+1.58%) |
Jun 04, 2009 | 8.340 | 8.587 | 8.257 | 8.381 | 239,105 | +0.04(+0.50%) |
Jun 03, 2009 | 8.340 | 8.414 | 8.216 | 8.340 | 239,139 | +0.02(+0.20%) |
Jun 02, 2009 | 8.282 | 8.397 | 8.249 | 8.323 | 464,771 | +0.07(+0.80%) |
Jun 01, 2009 | 8.150 | 8.340 | 8.026 | 8.257 | 391,146 | +0.36(+4.60%) |
May 29, 2009 | 7.679 | 7.910 | 7.605 | 7.894 | 391,243 | +0.54(+7.42%) |
May 28, 2009 | 7.208 | 7.407 | 6.886 | 7.349 | 592,972 | +0.14(+1.95%) |
May 27, 2009 | 7.464 | 7.464 | 7.184 | 7.208 | 253,174 | -0.21(-2.78%) |
May 26, 2009 | 7.316 | 7.440 | 7.266 | 7.415 | 231,847 | +0.10(+1.35%) |
May 22, 2009 | 7.489 | 7.563 | 7.266 | 7.316 | 201,531 | -0.11(-1.45%) |
May 21, 2009 | 7.514 | 7.621 | 7.349 | 7.423 | 256,785 | -0.18(-2.39%) |
May 20, 2009 | 7.819 | 7.841 | 7.555 | 7.605 | 226,607 | -0.15(-1.92%) |
May 19, 2009 | 7.853 | 7.869 | 7.663 | 7.753 | 192,545 | -0.13(-1.68%) |
May 18, 2009 | 7.927 | 7.935 | 7.580 | 7.886 | 388,407 | +0.16(+2.03%) |
May 15, 2009 | 7.861 | 7.861 | 7.679 | 7.729 | 229,793 | -0.12(-1.47%) |
May 14, 2009 | 7.811 | 8.034 | 7.720 | 7.844 | 312,656 | +0.05(+0.64%) |
May 13, 2009 | 8.001 | 8.199 | 7.663 | 7.795 | 386,284 | -0.27(-3.38%) |
May 12, 2009 | 8.100 | 8.323 | 7.861 | 8.067 | 532,131 | +0.10(+1.24%) |
May 11, 2009 | 8.340 | 8.422 | 7.910 | 7.968 | 396,535 | -0.31(-3.69%) |
May 08, 2009 | 7.803 | 8.290 | 7.778 | 8.274 | 548,092 | +0.50(+6.37%) |
May 07, 2009 | 8.067 | 8.067 | 7.646 | 7.778 | 215,583 | -0.13(-1.67%) |
May 06, 2009 | 8.100 | 8.199 | 7.762 | 7.910 | 260,281 | -0.02(-0.21%) |
May 05, 2009 | 7.943 | 8.232 | 7.712 | 7.927 | 308,995 | +0.01(+0.10%) |
May 04, 2009 | 7.877 | 7.927 | 7.621 | 7.919 | 289,867 | +0.14(+1.80%) |