Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.44 | 10.54 | 10.34 | 10.35 | 490,192 | -0.16(-1.49%) |
Jul 30, 2009 | 10.35 | 10.56 | 10.30 | 10.51 | 459,214 | +0.23(+2.23%) |
Jul 29, 2009 | 10.20 | 10.31 | 10.06 | 10.28 | 565,979 | +0.03(+0.27%) |
Jul 28, 2009 | 10.29 | 10.35 | 10.12 | 10.25 | 528,998 | -0.06(-0.54%) |
Jul 27, 2009 | 10.29 | 10.37 | 10.19 | 10.30 | 428,635 | -0.05(-0.49%) |
Jul 24, 2009 | 10.23 | 10.38 | 10.20 | 10.35 | 2,829 | +0.05(+0.49%) |
Jul 23, 2009 | 10.14 | 10.31 | 10.06 | 10.30 | 801,499 | +0.11(+1.04%) |
Jul 22, 2009 | 10.19 | 10.24 | 10.06 | 10.20 | 531,595 | -0.07(-0.65%) |
Jul 21, 2009 | 10.21 | 10.30 | 10.14 | 10.27 | 388,868 | +0.06(+0.60%) |
Jul 20, 2009 | 10.25 | 10.25 | 10.06 | 10.20 | 361,848 | +0.03(+0.27%) |
Jul 17, 2009 | 10.33 | 10.38 | 10.12 | 10.18 | 639,419 | -0.18(-1.73%) |
Jul 16, 2009 | 10.28 | 10.39 | 10.16 | 10.35 | 367,406 | -0.03(-0.27%) |
Jul 15, 2009 | 10.27 | 10.38 | 10.15 | 10.38 | 820,563 | +0.21(+2.03%) |
Jul 14, 2009 | 10.24 | 10.25 | 10.06 | 10.18 | 363,498 | +0.00(+0.00%) |
Jul 13, 2009 | 9.941 | 10.19 | 9.924 | 10.18 | 837,275 | +0.12(+1.17%) |
Jul 10, 2009 | 9.947 | 10.08 | 9.930 | 10.06 | 669,051 | +0.04(+0.45%) |
Jul 09, 2009 | 10.10 | 10.11 | 9.919 | 10.01 | 752,413 | +0.00(+0.00%) |
Jul 08, 2009 | 10.03 | 10.17 | 9.874 | 10.01 | 1,245,827 | +0.00(+0.00%) |
Jul 07, 2009 | 10.14 | 10.16 | 10.01 | 10.01 | 1,062,675 | -0.07(-0.72%) |
Jul 06, 2009 | 9.902 | 10.10 | 9.829 | 10.09 | 961,858 | +0.17(+1.69%) |
Jul 02, 2009 | 9.936 | 9.980 | 9.919 | 9.919 | 923,945 | -0.18(-1.77%) |
Jul 01, 2009 | 10.01 | 10.15 | 9.936 | 10.10 | 831,583 | +0.15(+1.46%) |
Jun 30, 2009 | 10.13 | 10.13 | 9.914 | 9.952 | 702,743 | -0.15(-1.44%) |
Jun 29, 2009 | 9.919 | 10.10 | 9.841 | 10.10 | 592,839 | +0.11(+1.12%) |
Jun 26, 2009 | 9.908 | 10.08 | 9.790 | 9.986 | 1,572,897 | +0.06(+0.56%) |
Jun 25, 2009 | 9.813 | 9.958 | 9.779 | 9.930 | 1,002,505 | +0.10(+1.02%) |
Jun 24, 2009 | 9.930 | 9.930 | 9.748 | 9.829 | 900,172 | -0.01(-0.11%) |
Jun 23, 2009 | 9.818 | 9.947 | 9.634 | 9.841 | 1,773,879 | +0.13(+1.32%) |
Jun 22, 2009 | 9.651 | 9.824 | 9.483 | 9.712 | 1,012,187 | +0.02(+0.23%) |
Jun 19, 2009 | 9.846 | 9.846 | 9.589 | 9.690 | 1,335,888 | +0.02(+0.17%) |
Jun 18, 2009 | 9.315 | 9.679 | 9.237 | 9.673 | 1,087,259 | +0.39(+4.21%) |
Jun 17, 2009 | 8.784 | 9.321 | 8.784 | 9.282 | 1,020,993 | +0.10(+1.10%) |
Jun 16, 2009 | 9.215 | 9.254 | 9.131 | 9.181 | 761,881 | +0.04(+0.43%) |
Jun 15, 2009 | 9.069 | 9.187 | 8.963 | 9.142 | 967,484 | -0.05(-0.55%) |
Jun 12, 2009 | 9.002 | 9.215 | 8.896 | 9.192 | 663,225 | +0.20(+2.17%) |
Jun 11, 2009 | 8.852 | 9.109 | 8.779 | 8.997 | 591,945 | +0.20(+2.22%) |
Jun 10, 2009 | 8.807 | 8.868 | 8.673 | 8.801 | 749,549 | +0.04(+0.45%) |
Jun 09, 2009 | 8.863 | 8.885 | 8.717 | 8.762 | 686,685 | -0.08(-0.88%) |
Jun 08, 2009 | 8.835 | 8.907 | 8.701 | 8.840 | 858,972 | -0.05(-0.57%) |
Jun 05, 2009 | 9.159 | 9.159 | 8.812 | 8.891 | 782,860 | -0.16(-1.79%) |
Jun 04, 2009 | 9.008 | 9.058 | 8.930 | 9.053 | 494,355 | +0.10(+1.12%) |
Jun 03, 2009 | 9.019 | 9.137 | 8.835 | 8.952 | 590,898 | -0.11(-1.17%) |
Jun 02, 2009 | 9.109 | 9.114 | 9.002 | 9.058 | 1,044,377 | -0.05(-0.55%) |
Jun 01, 2009 | 8.991 | 9.142 | 8.863 | 9.109 | 703,149 | +0.26(+2.90%) |
May 29, 2009 | 8.835 | 8.852 | 8.662 | 8.852 | 717,590 | +0.07(+0.76%) |
May 28, 2009 | 8.768 | 8.902 | 8.639 | 8.784 | 716,862 | +0.06(+0.70%) |
May 27, 2009 | 8.796 | 8.885 | 8.656 | 8.723 | 848,830 | -0.09(-1.08%) |
May 26, 2009 | 8.516 | 8.846 | 8.488 | 8.818 | 931,955 | +0.25(+2.94%) |
May 22, 2009 | 8.555 | 8.611 | 8.455 | 8.567 | 583,235 | +0.06(+0.72%) |
May 21, 2009 | 8.460 | 8.550 | 8.410 | 8.505 | 745,355 | -0.02(-0.20%) |
May 20, 2009 | 8.634 | 8.706 | 8.505 | 8.522 | 948,244 | -0.04(-0.46%) |
May 19, 2009 | 8.477 | 8.717 | 8.438 | 8.561 | 1,215,170 | -0.05(-0.58%) |
May 18, 2009 | 8.594 | 8.673 | 8.511 | 8.611 | 829,181 | +0.10(+1.18%) |
May 15, 2009 | 8.567 | 8.606 | 8.388 | 8.511 | 732,819 | -0.09(-1.10%) |
May 14, 2009 | 8.656 | 8.695 | 8.539 | 8.606 | 662,169 | +0.01(+0.06%) |
May 13, 2009 | 8.745 | 8.874 | 8.544 | 8.600 | 806,827 | -0.23(-2.66%) |
May 12, 2009 | 8.812 | 8.879 | 8.712 | 8.835 | 697,356 | +0.06(+0.64%) |
May 11, 2009 | 8.807 | 8.896 | 8.695 | 8.779 | 586,367 | -0.06(-0.70%) |
May 08, 2009 | 8.879 | 9.081 | 8.790 | 8.840 | 1,159,142 | +0.09(+1.09%) |
May 07, 2009 | 8.723 | 8.824 | 8.656 | 8.745 | 1,390,345 | +0.10(+1.16%) |
May 06, 2009 | 8.723 | 8.751 | 8.567 | 8.645 | 1,076,531 | +0.04(+0.45%) |
May 05, 2009 | 8.650 | 8.740 | 8.555 | 8.606 | 666,841 | -0.08(-0.90%) |
May 04, 2009 | 8.634 | 8.729 | 8.628 | 8.684 | 1,063,253 | -0.03(-0.38%) |