Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.24 | 11.63 | 11.09 | 11.20 | 241,591 | -0.14(-1.22%) |
Jul 30, 2009 | 11.29 | 11.54 | 11.07 | 11.34 | 278,155 | +0.21(+1.86%) |
Jul 29, 2009 | 10.91 | 11.19 | 10.85 | 11.13 | 249,041 | +0.15(+1.33%) |
Jul 28, 2009 | 10.82 | 11.02 | 10.75 | 10.98 | 283,193 | +0.11(+0.99%) |
Jul 27, 2009 | 10.84 | 10.92 | 10.72 | 10.88 | 209,639 | +0.15(+1.43%) |
Jul 24, 2009 | 10.69 | 10.83 | 10.63 | 10.72 | 229,711 | -0.04(-0.36%) |
Jul 23, 2009 | 10.41 | 10.99 | 10.35 | 10.76 | 540,111 | +0.31(+2.94%) |
Jul 22, 2009 | 10.34 | 10.74 | 10.34 | 10.45 | 167,798 | +0.05(+0.52%) |
Jul 21, 2009 | 10.51 | 10.53 | 10.13 | 10.40 | 123,560 | -0.06(-0.59%) |
Jul 20, 2009 | 10.33 | 10.54 | 10.23 | 10.46 | 240,315 | +0.17(+1.64%) |
Jul 17, 2009 | 10.15 | 10.38 | 10.01 | 10.29 | 223,573 | +0.18(+1.75%) |
Jul 16, 2009 | 9.923 | 10.16 | 9.719 | 10.11 | 171,072 | +0.12(+1.23%) |
Jul 15, 2009 | 9.808 | 10.07 | 9.656 | 9.992 | 299,798 | +0.31(+3.25%) |
Jul 14, 2009 | 9.777 | 9.938 | 9.623 | 9.677 | 232,725 | -0.03(-0.32%) |
Jul 13, 2009 | 9.401 | 9.777 | 9.170 | 9.708 | 443,984 | +0.31(+3.27%) |
Jul 10, 2009 | 9.047 | 9.439 | 8.825 | 9.401 | 575,444 | +0.34(+3.73%) |
Jul 09, 2009 | 9.017 | 9.393 | 8.978 | 9.063 | 414,711 | +0.09(+1.03%) |
Jul 08, 2009 | 9.216 | 9.255 | 8.579 | 8.970 | 618,218 | -0.08(-0.85%) |
Jul 07, 2009 | 9.247 | 9.400 | 8.993 | 9.047 | 612,296 | -0.14(-1.51%) |
Jul 06, 2009 | 9.086 | 9.439 | 8.771 | 9.185 | 324,579 | +0.04(+0.42%) |
Jul 02, 2009 | 9.431 | 9.531 | 8.947 | 9.147 | 548,409 | -0.38(-4.03%) |
Jul 01, 2009 | 9.616 | 9.719 | 9.516 | 9.531 | 519,749 | +0.10(+1.06%) |
Jun 30, 2009 | 9.861 | 10.08 | 9.431 | 9.431 | 579,537 | -0.40(-4.06%) |
Jun 29, 2009 | 10.53 | 10.64 | 9.792 | 9.831 | 551,662 | -0.69(-6.57%) |
Jun 26, 2009 | 10.37 | 10.59 | 10.01 | 10.52 | 1,471,327 | -0.03(-0.29%) |
Jun 25, 2009 | 10.50 | 10.60 | 9.984 | 10.55 | 601,773 | +0.54(+5.37%) |
Jun 24, 2009 | 9.485 | 10.74 | 9.415 | 10.01 | 822,900 | +0.44(+4.57%) |
Jun 23, 2009 | 9.431 | 9.815 | 9.431 | 9.577 | 428,581 | +0.31(+3.31%) |
Jun 22, 2009 | 9.654 | 9.708 | 9.216 | 9.270 | 275,829 | -0.51(-5.18%) |
Jun 19, 2009 | 10.17 | 10.31 | 9.738 | 9.777 | 372,422 | -0.21(-2.08%) |
Jun 18, 2009 | 10.24 | 10.24 | 9.823 | 9.984 | 221,710 | -0.24(-2.33%) |
Jun 17, 2009 | 10.11 | 10.38 | 10.05 | 10.22 | 230,089 | +0.15(+1.53%) |
Jun 16, 2009 | 10.42 | 10.58 | 9.930 | 10.07 | 294,887 | -0.37(-3.53%) |
Jun 15, 2009 | 10.85 | 10.93 | 10.01 | 10.44 | 346,322 | -0.49(-4.50%) |
Jun 12, 2009 | 10.97 | 11.06 | 10.67 | 10.93 | 308,489 | -0.08(-0.70%) |
Jun 11, 2009 | 10.91 | 11.14 | 10.75 | 11.01 | 382,648 | -0.01(-0.07%) |
Jun 10, 2009 | 10.94 | 11.04 | 10.53 | 11.01 | 445,088 | +0.31(+2.94%) |
Jun 09, 2009 | 10.84 | 11.00 | 10.70 | 10.70 | 307,532 | +0.03(+0.29%) |
Jun 08, 2009 | 10.66 | 10.90 | 10.52 | 10.67 | 451,924 | -0.19(-1.77%) |
Jun 05, 2009 | 11.07 | 11.09 | 10.73 | 10.86 | 269,268 | -0.08(-0.77%) |
Jun 04, 2009 | 10.70 | 11.06 | 10.58 | 10.94 | 350,392 | +0.28(+2.67%) |
Jun 03, 2009 | 10.72 | 10.78 | 10.50 | 10.66 | 263,869 | -0.08(-0.79%) |
Jun 02, 2009 | 10.25 | 10.79 | 10.23 | 10.74 | 479,535 | +0.47(+4.56%) |
Jun 01, 2009 | 9.738 | 10.56 | 9.738 | 10.28 | 403,989 | +0.81(+8.60%) |
May 29, 2009 | 9.393 | 9.585 | 9.216 | 9.462 | 327,973 | +0.12(+1.23%) |
May 28, 2009 | 9.523 | 9.754 | 9.086 | 9.347 | 312,139 | -0.08(-0.81%) |
May 27, 2009 | 9.431 | 9.823 | 9.362 | 9.424 | 399,451 | -0.05(-0.49%) |
May 26, 2009 | 8.871 | 9.577 | 8.863 | 9.470 | 315,250 | +0.52(+5.84%) |
May 22, 2009 | 9.232 | 9.362 | 8.917 | 8.947 | 218,783 | -0.25(-2.75%) |
May 21, 2009 | 9.754 | 9.754 | 9.001 | 9.201 | 335,231 | -0.59(-6.04%) |
May 20, 2009 | 9.992 | 10.35 | 9.738 | 9.792 | 307,409 | -0.08(-0.78%) |
May 19, 2009 | 9.854 | 10.21 | 9.685 | 9.869 | 265,064 | +0.02(+0.16%) |
May 18, 2009 | 9.439 | 9.915 | 9.377 | 9.854 | 406,959 | +0.51(+5.42%) |
May 15, 2009 | 9.331 | 9.761 | 9.109 | 9.347 | 313,446 | +0.02(+0.16%) |
May 14, 2009 | 9.216 | 9.531 | 9.070 | 9.331 | 326,822 | +0.12(+1.33%) |
May 13, 2009 | 9.969 | 9.969 | 9.162 | 9.209 | 544,030 | -0.80(-7.98%) |
May 12, 2009 | 10.21 | 10.43 | 9.608 | 10.01 | 343,680 | -0.09(-0.91%) |
May 11, 2009 | 10.68 | 10.69 | 10.10 | 10.10 | 446,540 | -0.75(-6.87%) |
May 08, 2009 | 10.06 | 10.97 | 10.06 | 10.84 | 406,244 | +0.95(+9.63%) |
May 07, 2009 | 10.46 | 10.75 | 9.761 | 9.892 | 430,141 | -0.51(-4.94%) |
May 06, 2009 | 10.73 | 10.80 | 10.19 | 10.41 | 573,860 | -0.23(-2.17%) |
May 05, 2009 | 10.22 | 10.71 | 10.18 | 10.64 | 779,736 | +0.14(+1.32%) |
May 04, 2009 | 9.977 | 10.58 | 9.938 | 10.50 | 478,189 | +0.52(+5.24%) |