Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.20 | 12.40 | 11.94 | 11.95 | 594,673 | -0.32(-2.60%) |
Jul 30, 2009 | 11.97 | 12.48 | 11.96 | 12.27 | 905,526 | +0.40(+3.41%) |
Jul 29, 2009 | 11.89 | 11.97 | 11.45 | 11.87 | 1,376,367 | +0.64(+5.74%) |
Jul 28, 2009 | 11.06 | 11.23 | 10.92 | 11.22 | 450,784 | +0.28(+2.55%) |
Jul 27, 2009 | 10.53 | 11.22 | 10.43 | 10.94 | 1,076,993 | -0.60(-5.23%) |
Jul 24, 2009 | 11.61 | 11.71 | 11.48 | 11.55 | 1,190 | -0.06(-0.52%) |
Jul 23, 2009 | 11.33 | 11.70 | 11.21 | 11.61 | 671,077 | +0.33(+2.88%) |
Jul 22, 2009 | 11.09 | 11.57 | 11.06 | 11.28 | 946,477 | +0.18(+1.61%) |
Jul 21, 2009 | 11.10 | 11.16 | 10.96 | 11.10 | 359,395 | +0.15(+1.33%) |
Jul 20, 2009 | 10.88 | 10.98 | 10.75 | 10.96 | 468,436 | +0.15(+1.41%) |
Jul 17, 2009 | 10.82 | 10.88 | 10.72 | 10.80 | 221,392 | +0.01(+0.12%) |
Jul 16, 2009 | 10.66 | 10.80 | 10.54 | 10.79 | 406,719 | +0.11(+0.99%) |
Jul 15, 2009 | 10.48 | 10.79 | 10.41 | 10.68 | 649,334 | +0.36(+3.47%) |
Jul 14, 2009 | 10.18 | 10.33 | 10.09 | 10.33 | 340,765 | +0.15(+1.50%) |
Jul 13, 2009 | 10.02 | 10.22 | 10.02 | 10.17 | 332,771 | +0.19(+1.93%) |
Jul 10, 2009 | 9.815 | 9.988 | 9.769 | 9.981 | 334,441 | -0.01(-0.13%) |
Jul 07, 2009 | 10.19 | 10.27 | 9.988 | 9.994 | 261,496 | -0.17(-1.63%) |
Jul 06, 2009 | 10.19 | 10.28 | 9.968 | 10.16 | 411,262 | +1.04(+11.43%) |
Jun 16, 2009 | 9.284 | 9.351 | 9.065 | 9.118 | 389,586 | -0.07(-0.72%) |
Jun 15, 2009 | 9.424 | 9.570 | 8.919 | 9.185 | 815,023 | -0.35(-3.69%) |
Jun 12, 2009 | 9.483 | 9.550 | 9.351 | 9.536 | 361,188 | +0.00(+0.00%) |
Jun 11, 2009 | 9.609 | 9.696 | 9.503 | 9.536 | 345,385 | -0.08(-0.83%) |
Jun 10, 2009 | 9.815 | 9.822 | 9.377 | 9.616 | 424,539 | -0.11(-1.16%) |
Jun 09, 2009 | 9.828 | 9.828 | 9.669 | 9.729 | 299,304 | -0.07(-0.74%) |
Jun 08, 2009 | 9.789 | 9.941 | 9.682 | 9.802 | 261,699 | -0.09(-0.87%) |
Jun 05, 2009 | 9.955 | 10.05 | 9.795 | 9.888 | 427,611 | +0.01(+0.13%) |
Jun 04, 2009 | 9.908 | 9.908 | 9.696 | 9.875 | 328,581 | +0.00(+0.00%) |
Jun 03, 2009 | 9.882 | 9.921 | 9.795 | 9.875 | 280,337 | -0.06(-0.65%) |
Jun 02, 2009 | 9.901 | 9.968 | 9.656 | 9.940 | 775,257 | +0.02(+0.18%) |
Jun 01, 2009 | 9.775 | 10.03 | 9.689 | 9.921 | 674,729 | +0.29(+3.03%) |
May 29, 2009 | 9.503 | 9.629 | 9.364 | 9.629 | 463,767 | +0.19(+1.97%) |
May 28, 2009 | 9.550 | 9.556 | 9.251 | 9.444 | 471,292 | -0.03(-0.35%) |
May 27, 2009 | 9.463 | 9.596 | 9.291 | 9.477 | 467,834 | -0.03(-0.28%) |
May 26, 2009 | 9.291 | 9.576 | 9.152 | 9.503 | 718,494 | +0.20(+2.14%) |
May 22, 2009 | 9.298 | 9.450 | 9.152 | 9.304 | 362,538 | +0.03(+0.36%) |
May 21, 2009 | 9.337 | 9.397 | 9.231 | 9.271 | 666,561 | -0.04(-0.43%) |
May 20, 2009 | 9.278 | 9.390 | 9.225 | 9.311 | 658,609 | +0.08(+0.86%) |
May 19, 2009 | 9.098 | 9.324 | 9.098 | 9.231 | 311,867 | +0.09(+1.02%) |
May 18, 2009 | 8.979 | 9.231 | 8.972 | 9.138 | 754,296 | +0.25(+2.84%) |
May 15, 2009 | 9.045 | 9.098 | 8.760 | 8.886 | 503,055 | -0.18(-1.98%) |
May 14, 2009 | 8.966 | 9.145 | 8.846 | 9.065 | 526,515 | +0.13(+1.49%) |
May 13, 2009 | 8.959 | 8.992 | 8.800 | 8.933 | 753,224 | -0.15(-1.68%) |
May 12, 2009 | 9.045 | 9.132 | 8.853 | 9.085 | 522,001 | +0.10(+1.11%) |
May 11, 2009 | 9.072 | 9.072 | 8.720 | 8.986 | 495,127 | -0.04(-0.44%) |
May 08, 2009 | 9.258 | 9.324 | 8.999 | 9.025 | 678,600 | -0.05(-0.58%) |
May 07, 2009 | 9.284 | 9.337 | 8.992 | 9.079 | 612,993 | -0.11(-1.16%) |
May 06, 2009 | 9.357 | 9.377 | 9.072 | 9.185 | 645,657 | -0.09(-1.00%) |
May 05, 2009 | 9.311 | 9.377 | 9.185 | 9.278 | 1,040,354 | -0.13(-1.41%) |
May 04, 2009 | 8.720 | 9.417 | 8.660 | 9.410 | 1,591,782 | +0.81(+9.41%) |