Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.22 | 10.31 | 10.22 | 10.28 | 4,624 | +0.10(+0.95%) |
Jul 30, 2009 | 10.07 | 10.22 | 10.07 | 10.19 | 4,107 | +0.47(+4.89%) |
Jul 29, 2009 | 9.959 | 9.959 | 9.710 | 9.710 | 3,192 | -0.28(-2.77%) |
Jul 28, 2009 | 10.01 | 10.01 | 9.987 | 9.987 | 1,040 | -0.00(-0.01%) |
Jul 27, 2009 | 10.01 | 10.01 | 9.966 | 9.989 | 3,023 | +0.02(+0.23%) |
Jul 24, 2009 | 9.966 | 10.03 | 9.916 | 9.966 | 1,040 | +0.03(+0.30%) |
Jul 23, 2009 | 9.781 | 9.959 | 9.781 | 9.936 | 10,570 | +0.13(+1.27%) |
Jul 22, 2009 | 9.879 | 9.905 | 9.811 | 9.811 | 3,090 | +0.04(+0.41%) |
Jul 21, 2009 | 9.813 | 9.813 | 9.684 | 9.771 | 3,814 | +0.26(+2.76%) |
Jul 20, 2009 | 9.603 | 9.670 | 9.448 | 9.509 | 27,817 | -0.24(-2.48%) |
Jul 17, 2009 | 9.724 | 9.771 | 9.724 | 9.751 | 3,568 | +0.08(+0.83%) |
Jul 16, 2009 | 9.643 | 9.670 | 9.620 | 9.670 | 3,420 | +0.13(+1.37%) |
Jul 15, 2009 | 9.448 | 9.539 | 9.421 | 9.539 | 4,401 | +0.51(+5.71%) |
Jul 14, 2009 | 9.105 | 9.166 | 9.025 | 9.025 | 6,926 | +0.07(+0.79%) |
Jul 13, 2009 | 8.413 | 9.004 | 8.413 | 8.954 | 16,460 | +0.02(+0.19%) |
Jul 10, 2009 | 8.998 | 9.028 | 8.937 | 8.937 | 8,699 | -0.15(-1.64%) |
Jul 09, 2009 | 8.991 | 9.092 | 8.953 | 9.086 | 8,381 | +0.06(+0.68%) |
Jul 08, 2009 | 9.240 | 9.267 | 8.930 | 9.024 | 103,498 | -0.22(-2.40%) |
Jul 07, 2009 | 9.246 | 9.273 | 9.246 | 9.246 | 8,238 | -0.00(-0.00%) |
Jul 06, 2009 | 9.448 | 9.482 | 9.246 | 9.246 | 40,866 | -0.38(-3.91%) |
Jul 02, 2009 | 9.616 | 9.650 | 9.589 | 9.623 | 12,016 | +0.14(+1.49%) |
Jul 01, 2009 | 9.636 | 9.636 | 9.482 | 9.482 | 587 | +0.02(+0.16%) |
Jun 30, 2009 | 9.536 | 9.536 | 9.462 | 9.467 | 10,944 | -0.09(-0.93%) |
Jun 29, 2009 | 9.562 | 9.593 | 9.525 | 9.556 | 5,287 | -0.17(-1.80%) |
Jun 26, 2009 | 9.731 | 9.731 | 9.704 | 9.731 | 1,933 | -0.05(-0.48%) |
Jun 25, 2009 | 9.751 | 9.778 | 9.542 | 9.778 | 1,839 | +0.22(+2.28%) |
Jun 24, 2009 | 9.684 | 9.684 | 9.536 | 9.560 | 3,768 | -0.09(-0.97%) |
Jun 23, 2009 | 9.670 | 9.750 | 9.549 | 9.653 | 2,502 | -0.10(-1.07%) |
Jun 22, 2009 | 9.838 | 9.838 | 9.659 | 9.757 | 3,188 | -0.62(-5.96%) |
Jun 19, 2009 | 10.51 | 10.51 | 10.32 | 10.38 | 9,026 | +0.05(+0.52%) |
Jun 18, 2009 | 10.19 | 10.32 | 10.19 | 10.32 | 25,100 | -0.24(-2.29%) |
Jun 17, 2009 | 10.51 | 10.56 | 10.51 | 10.56 | 1,500 | +0.07(+0.63%) |
Jun 16, 2009 | 10.63 | 10.65 | 10.50 | 10.50 | 3,048 | -0.11(-1.06%) |
Jun 15, 2009 | 10.69 | 10.69 | 10.56 | 10.61 | 9,979 | +0.13(+1.28%) |
Jun 12, 2009 | 10.52 | 10.52 | 10.38 | 10.48 | 85,350 | -0.03(-0.32%) |
Jun 11, 2009 | 10.52 | 10.63 | 10.09 | 10.51 | 13,854 | +0.03(+0.26%) |
Jun 10, 2009 | 10.42 | 10.51 | 9.616 | 10.48 | 17,287 | +0.11(+1.04%) |
Jun 09, 2009 | 10.39 | 10.39 | 10.31 | 10.38 | 9,114 | -0.05(-0.45%) |
Jun 08, 2009 | 10.40 | 10.42 | 10.34 | 10.42 | 4,134 | -0.17(-1.58%) |
Jun 05, 2009 | 10.67 | 10.67 | 10.59 | 10.59 | 892 | -0.06(-0.58%) |
Jun 04, 2009 | 10.60 | 10.65 | 10.60 | 10.65 | 1,591 | +0.25(+2.39%) |
Jun 03, 2009 | 10.52 | 10.52 | 10.34 | 10.40 | 2,379 | -0.11(-1.07%) |
Jun 02, 2009 | 10.39 | 10.53 | 10.39 | 10.52 | 2,505 | +0.23(+2.21%) |
Jun 01, 2009 | 10.31 | 10.36 | 10.23 | 10.29 | 6,700 | +0.30(+2.96%) |
May 29, 2009 | 9.959 | 10.03 | 9.953 | 9.993 | 15,220 | +0.07(+0.75%) |
May 28, 2009 | 9.892 | 9.939 | 9.892 | 9.919 | 927 | +0.11(+1.17%) |
May 27, 2009 | 9.852 | 9.852 | 9.805 | 9.805 | 1,159 | -0.15(-1.49%) |
May 26, 2009 | 9.832 | 9.952 | 9.791 | 9.952 | 7,164 | +0.22(+2.21%) |
May 22, 2009 | 9.791 | 9.791 | 9.666 | 9.737 | 7,630 | +0.00(+0.01%) |
May 21, 2009 | 9.751 | 9.751 | 9.736 | 9.736 | 1,307 | -0.10(-1.04%) |
May 20, 2009 | 9.731 | 9.838 | 9.213 | 9.838 | 2,618 | +0.27(+2.81%) |
May 19, 2009 | 9.569 | 9.569 | 9.569 | 9.569 | 892 | -0.12(-1.26%) |
May 18, 2009 | 9.616 | 9.704 | 9.549 | 9.691 | 7,448 | +0.21(+2.21%) |
May 15, 2009 | 9.462 | 9.482 | 9.462 | 9.482 | 3,595 | -0.03(-0.36%) |
May 14, 2009 | 9.448 | 9.539 | 9.448 | 9.516 | 777 | +0.11(+1.21%) |
May 13, 2009 | 9.562 | 9.562 | 9.347 | 9.402 | 4,657 | -0.15(-1.60%) |
May 12, 2009 | 9.537 | 9.556 | 9.475 | 9.556 | 26,618 | +0.03(+0.32%) |
May 11, 2009 | 9.549 | 9.549 | 9.468 | 9.525 | 811 | -0.01(-0.11%) |
May 08, 2009 | 9.374 | 9.536 | 9.374 | 9.536 | 2,446 | +0.23(+2.47%) |
May 07, 2009 | 9.367 | 9.415 | 9.257 | 9.306 | 32,593 | +0.03(+0.28%) |
May 05, 2009 | 9.280 | 9.280 | 9.280 | 9.280 | 0 | +0.07(+0.73%) |
May 04, 2009 | 9.213 | 9.213 | 9.192 | 9.213 | 2,230 | +0.03(+0.37%) |