Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.43 | 11.79 | 11.42 | 11.55 | 456,668 | +0.04(+0.36%) |
Jul 30, 2009 | 11.82 | 11.99 | 11.45 | 11.51 | 557,458 | -0.03(-0.29%) |
Jul 29, 2009 | 11.42 | 11.61 | 11.11 | 11.54 | 450,404 | -0.02(-0.21%) |
Jul 28, 2009 | 11.35 | 11.64 | 11.27 | 11.57 | 597,277 | +0.07(+0.64%) |
Jul 27, 2009 | 11.26 | 11.57 | 11.24 | 11.49 | 365,947 | +0.13(+1.16%) |
Jul 24, 2009 | 11.25 | 11.46 | 10.82 | 11.36 | 252,523 | +0.11(+0.95%) |
Jul 23, 2009 | 10.77 | 11.39 | 10.59 | 11.25 | 589,417 | +0.50(+4.66%) |
Jul 22, 2009 | 10.55 | 10.94 | 10.51 | 10.75 | 877,317 | +0.18(+1.71%) |
Jul 21, 2009 | 10.57 | 10.80 | 10.42 | 10.57 | 675,149 | +0.67(+6.80%) |
Jul 20, 2009 | 9.605 | 9.933 | 9.523 | 9.900 | 482,839 | +0.33(+3.43%) |
Jul 17, 2009 | 9.728 | 9.794 | 9.514 | 9.572 | 289,799 | -0.18(-1.85%) |
Jul 16, 2009 | 9.424 | 9.810 | 9.375 | 9.752 | 383,676 | +0.36(+3.85%) |
Jul 15, 2009 | 9.170 | 9.441 | 9.079 | 9.391 | 866,868 | +0.29(+3.16%) |
Jul 14, 2009 | 9.063 | 9.161 | 8.948 | 9.104 | 749,921 | +0.01(+0.09%) |
Jul 13, 2009 | 9.129 | 9.235 | 9.046 | 9.096 | 716,721 | +0.01(+0.09%) |
Jul 10, 2009 | 8.915 | 9.120 | 8.915 | 9.088 | 600,310 | +0.07(+0.82%) |
Jul 09, 2009 | 9.235 | 9.235 | 8.981 | 9.014 | 565,236 | -0.12(-1.35%) |
Jul 08, 2009 | 9.194 | 9.235 | 9.005 | 9.137 | 672,520 | -0.06(-0.63%) |
Jul 07, 2009 | 9.498 | 9.498 | 9.137 | 9.194 | 391,224 | -0.28(-2.95%) |
Jul 06, 2009 | 9.539 | 9.596 | 9.235 | 9.473 | 414,700 | -0.14(-1.45%) |
Jul 02, 2009 | 9.785 | 9.802 | 9.523 | 9.613 | 302,008 | -0.39(-3.94%) |
Jul 01, 2009 | 9.818 | 10.24 | 9.761 | 10.01 | 446,868 | +0.25(+2.52%) |
Jun 30, 2009 | 9.908 | 10.03 | 9.687 | 9.761 | 417,536 | -0.16(-1.65%) |
Jun 29, 2009 | 10.16 | 10.32 | 9.703 | 9.925 | 626,811 | -0.23(-2.26%) |
Jun 26, 2009 | 9.670 | 10.15 | 9.555 | 10.15 | 2,367,339 | +0.44(+4.56%) |
Jun 25, 2009 | 9.555 | 9.744 | 9.523 | 9.711 | 816,073 | +0.25(+2.69%) |
Jun 24, 2009 | 9.638 | 9.785 | 9.309 | 9.457 | 659,160 | -0.05(-0.52%) |
Jun 23, 2009 | 9.687 | 9.818 | 9.473 | 9.506 | 586,319 | -0.18(-1.86%) |
Jun 22, 2009 | 10.11 | 10.11 | 9.260 | 9.687 | 1,307,923 | -0.48(-4.76%) |
Jun 19, 2009 | 10.43 | 10.45 | 10.14 | 10.17 | 694,205 | -0.12(-1.12%) |
Jun 18, 2009 | 10.42 | 10.43 | 10.10 | 10.29 | 463,302 | -0.05(-0.48%) |
Jun 17, 2009 | 10.38 | 10.55 | 10.07 | 10.34 | 618,194 | -0.07(-0.71%) |
Jun 16, 2009 | 10.87 | 10.87 | 10.41 | 10.41 | 583,756 | -0.23(-2.16%) |
Jun 15, 2009 | 10.89 | 10.95 | 10.44 | 10.64 | 744,351 | -0.35(-3.21%) |
Jun 12, 2009 | 11.29 | 11.39 | 10.95 | 10.99 | 1,196,396 | -0.37(-3.25%) |
Jun 11, 2009 | 12.17 | 12.47 | 11.34 | 11.36 | 1,381,926 | -0.87(-7.11%) |
Jun 10, 2009 | 12.08 | 12.45 | 11.77 | 12.23 | 1,744,943 | -0.85(-6.52%) |
Jun 09, 2009 | 13.41 | 13.51 | 13.03 | 13.09 | 468,024 | -0.05(-0.37%) |
Jun 08, 2009 | 13.37 | 13.42 | 13.01 | 13.13 | 682,248 | -0.72(-5.21%) |
Jun 05, 2009 | 13.15 | 13.91 | 13.15 | 13.86 | 980,820 | +0.81(+6.23%) |
Jun 04, 2009 | 12.69 | 13.08 | 12.52 | 13.04 | 437,835 | +0.27(+2.12%) |
Jun 03, 2009 | 12.71 | 12.86 | 12.52 | 12.77 | 643,463 | -0.03(-0.26%) |
Jun 02, 2009 | 13.06 | 13.07 | 12.68 | 12.81 | 764,931 | -0.30(-2.32%) |
Jun 01, 2009 | 12.77 | 13.36 | 12.60 | 13.11 | 705,456 | +0.58(+4.65%) |
May 29, 2009 | 12.35 | 12.53 | 11.93 | 12.53 | 727,565 | +0.25(+2.01%) |
May 28, 2009 | 12.34 | 12.54 | 11.85 | 12.28 | 461,982 | -0.09(-0.73%) |
May 27, 2009 | 13.00 | 13.13 | 12.32 | 12.37 | 367,153 | -0.76(-5.81%) |
May 26, 2009 | 12.15 | 13.20 | 12.15 | 13.13 | 735,765 | +0.84(+6.81%) |
May 22, 2009 | 12.22 | 12.63 | 11.91 | 12.30 | 898,601 | +0.14(+1.15%) |
May 21, 2009 | 12.02 | 12.23 | 11.66 | 12.16 | 967,057 | -0.01(-0.07%) |
May 20, 2009 | 12.09 | 12.61 | 12.09 | 12.17 | 535,166 | +0.16(+1.37%) |
May 19, 2009 | 11.92 | 12.14 | 11.61 | 12.00 | 431,458 | +0.02(+0.14%) |
May 18, 2009 | 11.72 | 12.05 | 11.47 | 11.99 | 388,816 | +0.40(+3.47%) |
May 15, 2009 | 11.23 | 11.63 | 11.03 | 11.58 | 718,830 | +0.26(+2.32%) |
May 14, 2009 | 11.07 | 11.53 | 10.84 | 11.32 | 440,989 | +0.34(+3.06%) |
May 13, 2009 | 11.71 | 11.71 | 10.88 | 10.98 | 433,547 | -0.91(-7.66%) |
May 12, 2009 | 12.25 | 12.25 | 11.57 | 11.90 | 328,612 | -0.23(-1.90%) |
May 11, 2009 | 12.61 | 12.61 | 12.06 | 12.12 | 533,721 | -0.75(-5.80%) |
May 08, 2009 | 11.78 | 13.00 | 11.78 | 12.87 | 723,254 | +1.28(+11.05%) |
May 07, 2009 | 12.52 | 12.52 | 11.45 | 11.59 | 473,706 | -0.72(-5.87%) |
May 06, 2009 | 12.60 | 12.68 | 12.07 | 12.31 | 741,861 | -0.11(-0.86%) |
May 05, 2009 | 12.45 | 12.46 | 11.82 | 12.42 | 672,355 | -0.08(-0.66%) |
May 04, 2009 | 12.67 | 12.67 | 12.41 | 12.50 | 1,142,264 | +1.08(+9.41%) |