Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.46 | 11.75 | 11.44 | 11.67 | 442,827 | +0.21(+1.85%) |
Jul 30, 2009 | 11.55 | 11.62 | 11.34 | 11.46 | 371,806 | +0.11(+0.93%) |
Jul 29, 2009 | 11.48 | 11.48 | 11.21 | 11.35 | 457,726 | -0.08(-0.67%) |
Jul 28, 2009 | 11.31 | 11.52 | 11.24 | 11.43 | 830,417 | +0.04(+0.34%) |
Jul 27, 2009 | 10.89 | 11.45 | 10.85 | 11.39 | 2,145,281 | +0.39(+3.59%) |
Jul 24, 2009 | 10.92 | 11.01 | 10.62 | 11.00 | 504,009 | +0.06(+0.53%) |
Jul 23, 2009 | 10.45 | 11.09 | 10.41 | 10.94 | 665,831 | +0.54(+5.18%) |
Jul 22, 2009 | 9.966 | 10.44 | 9.966 | 10.40 | 348,954 | +0.36(+3.55%) |
Jul 21, 2009 | 10.21 | 10.22 | 9.918 | 10.04 | 249,944 | -0.09(-0.86%) |
Jul 20, 2009 | 10.01 | 10.19 | 9.976 | 10.13 | 313,226 | +0.08(+0.77%) |
Jul 17, 2009 | 9.947 | 10.05 | 9.889 | 10.05 | 217,254 | +0.20(+2.05%) |
Jul 16, 2009 | 9.572 | 9.880 | 9.485 | 9.851 | 305,684 | +0.30(+3.10%) |
Jul 15, 2009 | 9.244 | 9.601 | 9.244 | 9.554 | 239,017 | +0.40(+4.33%) |
Jul 14, 2009 | 8.888 | 9.186 | 8.859 | 9.158 | 148,468 | +0.23(+2.59%) |
Jul 13, 2009 | 8.725 | 8.936 | 8.725 | 8.926 | 132,831 | +0.13(+1.42%) |
Jul 10, 2009 | 8.772 | 8.878 | 8.647 | 8.801 | 101,285 | -0.06(-0.65%) |
Jul 09, 2009 | 8.792 | 8.926 | 8.666 | 8.859 | 118,044 | +0.19(+2.22%) |
Jul 08, 2009 | 8.917 | 8.917 | 8.570 | 8.666 | 540,742 | -0.16(-1.85%) |
Jul 07, 2009 | 9.052 | 9.052 | 8.811 | 8.830 | 235,683 | -0.18(-2.03%) |
Jul 06, 2009 | 9.148 | 9.196 | 8.946 | 9.013 | 234,099 | -0.19(-2.09%) |
Jul 02, 2009 | 9.389 | 9.389 | 9.177 | 9.206 | 139,770 | -0.27(-2.85%) |
Jul 01, 2009 | 9.514 | 9.581 | 9.432 | 9.475 | 167,130 | +0.02(+0.20%) |
Jun 30, 2009 | 9.485 | 9.629 | 9.398 | 9.456 | 157,555 | -0.06(-0.61%) |
Jun 29, 2009 | 9.446 | 9.562 | 9.283 | 9.514 | 218,081 | +0.16(+1.75%) |
Jun 26, 2009 | 9.389 | 9.479 | 9.292 | 9.350 | 209,114 | -0.05(-0.51%) |
Jun 25, 2009 | 9.206 | 9.418 | 9.206 | 9.398 | 189,069 | +0.44(+4.95%) |
Jun 24, 2009 | 8.994 | 9.204 | 8.859 | 8.955 | 239,687 | -0.02(-0.21%) |
Jun 23, 2009 | 8.975 | 9.090 | 8.878 | 8.975 | 277,534 | +0.00(+0.00%) |
Jun 22, 2009 | 9.090 | 9.148 | 8.955 | 8.975 | 261,126 | -0.21(-2.31%) |
Jun 19, 2009 | 9.215 | 9.283 | 9.129 | 9.186 | 121,039 | +0.10(+1.06%) |
Jun 18, 2009 | 9.264 | 9.331 | 9.032 | 9.090 | 413,299 | -0.19(-2.07%) |
Jun 17, 2009 | 9.148 | 9.427 | 8.955 | 9.283 | 251,640 | +0.13(+1.37%) |
Jun 16, 2009 | 9.350 | 9.514 | 9.100 | 9.158 | 274,677 | +0.05(+0.53%) |
Jun 15, 2009 | 9.350 | 9.408 | 9.109 | 9.109 | 352,156 | -0.40(-4.25%) |
Jun 12, 2009 | 9.601 | 9.601 | 9.341 | 9.514 | 164,281 | -0.02(-0.20%) |
Jun 11, 2009 | 9.764 | 9.803 | 9.523 | 9.533 | 247,009 | -0.25(-2.56%) |
Jun 10, 2009 | 10.02 | 10.06 | 9.610 | 9.783 | 147,001 | -0.11(-1.07%) |
Jun 09, 2009 | 9.735 | 10.01 | 9.706 | 9.889 | 138,833 | +0.16(+1.68%) |
Jun 08, 2009 | 9.649 | 9.803 | 9.562 | 9.726 | 159,447 | +0.13(+1.41%) |
Jun 05, 2009 | 9.889 | 9.889 | 9.524 | 9.591 | 234,222 | -0.09(-0.90%) |
Jun 04, 2009 | 9.726 | 9.755 | 9.524 | 9.678 | 401,232 | -0.03(-0.30%) |
Jun 03, 2009 | 10.02 | 10.02 | 9.610 | 9.706 | 237,437 | -0.35(-3.45%) |
Jun 02, 2009 | 9.841 | 10.16 | 9.716 | 10.05 | 762,616 | +0.18(+1.85%) |
Jun 01, 2009 | 9.841 | 10.01 | 9.726 | 9.870 | 1,258,666 | +0.29(+3.02%) |
May 29, 2009 | 9.389 | 9.706 | 9.389 | 9.581 | 218,795 | +0.18(+1.88%) |
May 28, 2009 | 9.793 | 9.861 | 9.162 | 9.404 | 431,625 | -0.29(-3.02%) |
May 27, 2009 | 9.899 | 10.23 | 9.678 | 9.697 | 289,316 | -0.28(-2.80%) |
May 26, 2009 | 9.620 | 10.05 | 9.427 | 9.976 | 295,137 | +0.42(+4.44%) |
May 22, 2009 | 9.716 | 9.745 | 9.418 | 9.552 | 286,485 | -0.09(-0.90%) |
May 21, 2009 | 9.726 | 9.870 | 9.485 | 9.639 | 320,866 | -0.25(-2.53%) |
May 20, 2009 | 10.26 | 10.53 | 9.851 | 9.889 | 300,404 | -0.31(-3.02%) |
May 19, 2009 | 10.43 | 10.43 | 10.04 | 10.20 | 335,408 | -0.17(-1.67%) |
May 18, 2009 | 9.899 | 10.40 | 9.899 | 10.37 | 518,727 | +0.66(+6.85%) |
May 15, 2009 | 9.832 | 10.09 | 9.629 | 9.706 | 296,629 | -0.12(-1.18%) |
May 14, 2009 | 9.629 | 10.09 | 9.466 | 9.822 | 331,073 | +0.16(+1.69%) |
May 13, 2009 | 9.995 | 9.995 | 9.639 | 9.658 | 325,953 | -0.54(-5.29%) |
May 12, 2009 | 10.54 | 10.66 | 9.986 | 10.20 | 583,632 | -0.33(-3.11%) |
May 11, 2009 | 10.57 | 10.76 | 10.43 | 10.53 | 255,218 | -0.36(-3.27%) |
May 08, 2009 | 10.67 | 10.89 | 10.27 | 10.88 | 555,673 | +0.45(+4.34%) |
May 07, 2009 | 11.21 | 11.29 | 10.27 | 10.43 | 1,516,508 | -0.53(-4.83%) |
May 06, 2009 | 11.43 | 11.43 | 10.59 | 10.96 | 504,359 | -0.33(-2.90%) |
May 05, 2009 | 11.33 | 11.46 | 11.00 | 11.29 | 379,316 | -0.05(-0.45%) |
May 04, 2009 | 11.25 | 11.34 | 11.20 | 11.34 | 380,114 | +0.82(+7.81%) |