Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.42 | 11.61 | 11.31 | 11.33 | 85,049 | -0.19(-1.65%) |
Jul 30, 2009 | 11.46 | 11.62 | 11.19 | 11.52 | 131,652 | +0.16(+1.41%) |
Jul 29, 2009 | 11.21 | 11.56 | 11.08 | 11.36 | 97,488 | +0.03(+0.26%) |
Jul 28, 2009 | 11.15 | 11.34 | 10.90 | 11.33 | 119,826 | +0.20(+1.80%) |
Jul 27, 2009 | 11.20 | 11.40 | 10.92 | 11.13 | 69,258 | -0.25(-2.20%) |
Jul 24, 2009 | 11.43 | 11.48 | 11.04 | 11.38 | 84,132 | -0.10(-0.87%) |
Jul 23, 2009 | 11.47 | 11.61 | 11.02 | 11.48 | 332,882 | -0.05(-0.43%) |
Jul 22, 2009 | 11.16 | 11.54 | 11.11 | 11.53 | 380,913 | +0.35(+3.13%) |
Jul 21, 2009 | 11.02 | 11.39 | 10.94 | 11.18 | 215,729 | +0.18(+1.64%) |
Jul 20, 2009 | 10.97 | 11.10 | 10.78 | 11.00 | 295,346 | +0.05(+0.46%) |
Jul 17, 2009 | 10.55 | 11.00 | 10.27 | 10.95 | 516,711 | +0.51(+4.89%) |
Jul 16, 2009 | 10.65 | 10.85 | 10.36 | 10.44 | 363,025 | -0.30(-2.79%) |
Jul 15, 2009 | 10.65 | 10.89 | 10.40 | 10.74 | 314,194 | +0.20(+1.90%) |
Jul 14, 2009 | 10.86 | 10.86 | 10.25 | 10.54 | 779,015 | -0.78(-6.89%) |
Jul 13, 2009 | 10.72 | 11.33 | 10.49 | 11.32 | 197,987 | +0.53(+4.91%) |
Jul 10, 2009 | 10.89 | 10.93 | 10.55 | 10.79 | 204,028 | -0.19(-1.73%) |
Jul 09, 2009 | 10.84 | 11.12 | 10.48 | 10.98 | 290,837 | +0.24(+2.23%) |
Jul 08, 2009 | 10.89 | 10.98 | 10.61 | 10.74 | 217,565 | -0.14(-1.29%) |
Jul 07, 2009 | 10.99 | 10.99 | 10.47 | 10.88 | 215,352 | -0.08(-0.73%) |
Jul 06, 2009 | 10.74 | 11.00 | 10.40 | 10.96 | 252,658 | +0.33(+3.10%) |
Jul 02, 2009 | 11.25 | 11.26 | 10.59 | 10.63 | 218,271 | -0.74(-6.51%) |
Jul 01, 2009 | 11.39 | 11.47 | 11.14 | 11.37 | 253,779 | +0.25(+2.25%) |
Jun 30, 2009 | 10.88 | 11.22 | 10.59 | 11.12 | 522,160 | +0.19(+1.74%) |
Jun 29, 2009 | 10.48 | 10.98 | 10.35 | 10.93 | 417,016 | +0.41(+3.90%) |
Jun 26, 2009 | 9.980 | 10.59 | 9.650 | 10.52 | 1,406,344 | +0.56(+5.62%) |
Jun 25, 2009 | 9.650 | 9.970 | 9.480 | 9.960 | 341,215 | +0.44(+4.62%) |
Jun 24, 2009 | 9.390 | 9.640 | 9.210 | 9.520 | 435,710 | +0.18(+1.93%) |
Jun 23, 2009 | 9.690 | 10.00 | 9.310 | 9.340 | 318,490 | -0.29(-3.01%) |
Jun 22, 2009 | 9.370 | 9.870 | 9.220 | 9.630 | 432,886 | +0.26(+2.77%) |
Jun 19, 2009 | 9.050 | 9.400 | 8.900 | 9.370 | 322,904 | +0.06(+0.64%) |
Jun 18, 2009 | 9.710 | 9.710 | 9.110 | 9.310 | 289,307 | -0.44(-4.51%) |
Jun 17, 2009 | 9.750 | 9.910 | 9.430 | 9.750 | 173,597 | -0.03(-0.31%) |
Jun 16, 2009 | 9.940 | 10.09 | 9.770 | 9.780 | 138,587 | +0.01(+0.10%) |
Jun 15, 2009 | 10.39 | 10.39 | 9.670 | 9.770 | 258,558 | -0.69(-6.60%) |
Jun 12, 2009 | 9.950 | 10.50 | 9.760 | 10.46 | 314,707 | +0.66(+6.73%) |
Jun 11, 2009 | 10.18 | 10.31 | 9.790 | 9.800 | 268,684 | -0.38(-3.73%) |
Jun 10, 2009 | 10.48 | 10.64 | 9.860 | 10.18 | 353,531 | -0.16(-1.55%) |
Jun 09, 2009 | 11.26 | 11.36 | 10.33 | 10.34 | 566,053 | -1.22(-10.55%) |
Jun 08, 2009 | 11.48 | 12.00 | 11.16 | 11.56 | 345,501 | +0.04(+0.35%) |
Jun 05, 2009 | 10.50 | 11.97 | 9.950 | 11.52 | 1,875,632 | +1.92(+20.00%) |
Jun 04, 2009 | 9.720 | 9.730 | 9.440 | 9.600 | 241,735 | -0.10(-1.03%) |
Jun 03, 2009 | 9.490 | 9.773 | 9.240 | 9.700 | 219,424 | +0.05(+0.52%) |
Jun 02, 2009 | 9.040 | 9.710 | 8.990 | 9.650 | 367,446 | +0.61(+6.75%) |
Jun 01, 2009 | 8.650 | 9.120 | 8.600 | 9.040 | 270,527 | +0.48(+5.61%) |
May 29, 2009 | 8.450 | 8.590 | 8.310 | 8.560 | 188,520 | +0.16(+1.90%) |
May 28, 2009 | 8.740 | 8.740 | 8.130 | 8.400 | 124,920 | -0.25(-2.89%) |
May 27, 2009 | 8.860 | 9.050 | 8.640 | 8.650 | 130,413 | -0.29(-3.24%) |
May 26, 2009 | 8.510 | 9.120 | 8.510 | 8.940 | 188,162 | +0.36(+4.20%) |
May 22, 2009 | 8.900 | 9.020 | 8.510 | 8.580 | 110,713 | -0.29(-3.27%) |
May 21, 2009 | 8.870 | 9.110 | 8.610 | 8.870 | 146,821 | -0.15(-1.66%) |
May 20, 2009 | 8.890 | 9.190 | 8.890 | 9.020 | 131,513 | +0.12(+1.35%) |
May 19, 2009 | 8.920 | 9.060 | 8.630 | 8.900 | 131,931 | -0.12(-1.33%) |
May 18, 2009 | 8.600 | 9.050 | 8.450 | 9.020 | 154,439 | +0.50(+5.87%) |
May 15, 2009 | 8.560 | 8.610 | 8.230 | 8.520 | 160,700 | +0.01(+0.12%) |
May 14, 2009 | 8.370 | 8.780 | 8.240 | 8.510 | 127,449 | +0.15(+1.79%) |
May 13, 2009 | 8.560 | 8.610 | 8.270 | 8.360 | 200,221 | -0.36(-4.13%) |
May 12, 2009 | 8.960 | 8.960 | 8.680 | 8.720 | 227,269 | -0.21(-2.35%) |
May 11, 2009 | 8.670 | 9.070 | 8.420 | 8.930 | 185,015 | +0.09(+1.02%) |
May 08, 2009 | 8.450 | 9.090 | 8.450 | 8.840 | 169,637 | +0.48(+5.74%) |
May 07, 2009 | 8.890 | 9.090 | 8.060 | 8.360 | 228,970 | -0.48(-5.43%) |
May 06, 2009 | 8.970 | 9.010 | 8.580 | 8.840 | 202,279 | -0.08(-0.90%) |
May 05, 2009 | 8.810 | 9.000 | 8.380 | 8.920 | 369,232 | +0.07(+0.79%) |
May 04, 2009 | 8.600 | 9.100 | 8.510 | 8.850 | 212,058 | +0.29(+3.39%) |