Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.80 | 12.19 | 11.68 | 11.86 | 453,439 | +0.04(+0.33%) |
Jul 30, 2009 | 11.92 | 12.46 | 11.50 | 11.82 | 574,125 | +0.03(+0.25%) |
Jul 29, 2009 | 11.86 | 11.96 | 11.68 | 11.79 | 237,857 | -0.15(-1.24%) |
Jul 28, 2009 | 11.45 | 11.96 | 11.18 | 11.94 | 442,416 | +0.49(+4.31%) |
Jul 27, 2009 | 11.24 | 11.49 | 10.98 | 11.45 | 637,508 | +0.17(+1.49%) |
Jul 24, 2009 | 11.61 | 11.61 | 10.57 | 11.28 | 460,804 | -0.40(-3.46%) |
Jul 23, 2009 | 11.58 | 11.83 | 11.45 | 11.69 | 349,737 | +0.06(+0.51%) |
Jul 22, 2009 | 11.04 | 11.77 | 10.93 | 11.63 | 572,741 | +0.57(+5.17%) |
Jul 21, 2009 | 11.12 | 11.31 | 10.63 | 11.05 | 204,365 | -0.03(-0.27%) |
Jul 20, 2009 | 11.27 | 11.30 | 10.96 | 11.08 | 283,480 | -0.15(-1.32%) |
Jul 17, 2009 | 11.38 | 11.38 | 10.98 | 11.23 | 283,379 | -0.12(-1.04%) |
Jul 16, 2009 | 11.06 | 11.44 | 11.00 | 11.35 | 159,228 | +0.25(+2.22%) |
Jul 15, 2009 | 10.84 | 11.15 | 10.81 | 11.10 | 507,140 | +0.40(+3.78%) |
Jul 14, 2009 | 10.17 | 10.72 | 10.17 | 10.70 | 371,745 | +0.50(+4.93%) |
Jul 13, 2009 | 9.881 | 10.25 | 9.684 | 10.20 | 388,320 | +0.09(+0.88%) |
Jul 10, 2009 | 9.960 | 10.15 | 9.851 | 10.11 | 249,708 | +0.11(+1.08%) |
Jul 09, 2009 | 9.940 | 10.15 | 9.693 | 9.999 | 576,235 | +0.10(+1.00%) |
Jul 08, 2009 | 9.930 | 9.979 | 9.674 | 9.901 | 398,280 | -0.01(-0.10%) |
Jul 07, 2009 | 9.368 | 10.05 | 9.368 | 9.910 | 415,845 | +0.59(+6.35%) |
Jul 06, 2009 | 9.161 | 9.644 | 9.161 | 9.319 | 275,024 | +0.11(+1.18%) |
Jul 02, 2009 | 9.427 | 9.585 | 9.023 | 9.210 | 255,568 | -0.37(-3.91%) |
Jul 01, 2009 | 8.865 | 9.615 | 8.845 | 9.585 | 280,435 | +0.72(+8.12%) |
Jun 30, 2009 | 8.865 | 9.171 | 8.816 | 8.865 | 205,994 | -0.01(-0.11%) |
Jun 29, 2009 | 8.865 | 9.122 | 8.609 | 8.875 | 146,181 | +0.04(+0.45%) |
Jun 26, 2009 | 8.767 | 8.954 | 8.688 | 8.836 | 738,876 | +0.04(+0.45%) |
Jun 25, 2009 | 8.559 | 8.796 | 8.481 | 8.796 | 223,192 | +0.28(+3.24%) |
Jun 24, 2009 | 8.619 | 8.855 | 8.461 | 8.520 | 223,030 | +0.01(+0.12%) |
Jun 23, 2009 | 8.481 | 8.786 | 8.441 | 8.510 | 235,475 | +0.13(+1.53%) |
Jun 22, 2009 | 8.895 | 8.964 | 8.362 | 8.382 | 254,557 | -0.61(-6.80%) |
Jun 19, 2009 | 9.358 | 9.388 | 8.767 | 8.993 | 323,239 | -0.17(-1.83%) |
Jun 18, 2009 | 9.338 | 9.546 | 8.983 | 9.161 | 160,753 | -0.22(-2.31%) |
Jun 17, 2009 | 9.358 | 9.536 | 9.122 | 9.378 | 99,260 | -0.01(-0.11%) |
Jun 16, 2009 | 9.802 | 9.812 | 9.338 | 9.388 | 236,397 | -0.41(-4.23%) |
Jun 15, 2009 | 9.861 | 9.861 | 9.546 | 9.802 | 226,124 | -0.28(-2.74%) |
Jun 12, 2009 | 9.979 | 10.12 | 9.861 | 10.08 | 89,197 | +0.01(+0.10%) |
Jun 11, 2009 | 10.18 | 10.46 | 10.07 | 10.07 | 979,299 | -0.05(-0.49%) |
Jun 10, 2009 | 9.979 | 10.18 | 9.605 | 10.12 | 293,719 | +0.22(+2.19%) |
Jun 09, 2009 | 9.881 | 10.13 | 9.881 | 9.901 | 83,996 | +0.09(+0.90%) |
Jun 08, 2009 | 9.772 | 10.23 | 9.595 | 9.812 | 159,076 | -0.39(-3.86%) |
Jun 05, 2009 | 10.21 | 10.40 | 9.970 | 10.21 | 187,928 | +0.05(+0.49%) |
Jun 04, 2009 | 9.910 | 10.21 | 9.615 | 10.16 | 260,391 | +0.35(+3.52%) |
Jun 03, 2009 | 9.891 | 10.15 | 9.536 | 9.812 | 286,676 | -0.12(-1.19%) |
Jun 02, 2009 | 9.999 | 10.25 | 9.753 | 9.930 | 276,612 | -0.16(-1.56%) |
Jun 01, 2009 | 9.437 | 10.13 | 9.388 | 10.09 | 238,704 | +0.77(+8.25%) |
May 29, 2009 | 9.171 | 9.322 | 9.053 | 9.319 | 304,446 | +0.15(+1.61%) |
May 28, 2009 | 9.122 | 9.289 | 8.983 | 9.171 | 414,748 | +0.09(+0.98%) |
May 27, 2009 | 9.082 | 9.250 | 8.993 | 9.082 | 469,857 | -0.04(-0.43%) |
May 26, 2009 | 8.471 | 9.279 | 8.135 | 9.122 | 634,061 | +1.06(+13.08%) |
May 22, 2009 | 8.116 | 8.214 | 7.938 | 8.066 | 144,902 | -0.02(-0.24%) |
May 21, 2009 | 8.135 | 8.382 | 7.761 | 8.086 | 179,754 | -0.15(-1.80%) |
May 20, 2009 | 8.451 | 8.855 | 8.195 | 8.234 | 358,464 | -0.16(-1.88%) |
May 19, 2009 | 8.155 | 8.559 | 8.086 | 8.392 | 292,666 | +0.15(+1.79%) |
May 18, 2009 | 8.195 | 8.520 | 8.017 | 8.244 | 284,409 | +0.14(+1.70%) |
May 15, 2009 | 8.096 | 8.195 | 7.869 | 8.106 | 263,030 | +0.00(+0.00%) |
May 14, 2009 | 7.780 | 8.214 | 7.761 | 8.106 | 227,451 | +0.35(+4.45%) |
May 13, 2009 | 8.007 | 8.244 | 7.702 | 7.761 | 196,312 | -0.37(-4.61%) |
May 12, 2009 | 8.303 | 8.382 | 7.958 | 8.135 | 292,834 | -0.14(-1.67%) |
May 11, 2009 | 8.402 | 8.540 | 8.175 | 8.273 | 303,008 | -0.31(-3.56%) |
May 08, 2009 | 8.638 | 8.717 | 8.254 | 8.579 | 310,145 | +0.07(+0.81%) |
May 07, 2009 | 8.934 | 9.023 | 8.293 | 8.510 | 312,830 | -0.34(-3.79%) |
May 06, 2009 | 8.589 | 8.964 | 8.333 | 8.845 | 356,502 | +0.37(+4.42%) |
May 05, 2009 | 8.865 | 8.865 | 8.313 | 8.471 | 243,841 | -0.44(-4.98%) |
May 04, 2009 | 8.155 | 8.914 | 7.968 | 8.914 | 1,180,877 | +0.82(+10.11%) |