Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.80 | 12.19 | 11.68 | 11.86 | 453,405 | +0.04(+0.33%) |
Jul 30, 2009 | 11.92 | 12.47 | 11.50 | 11.82 | 574,082 | +0.03(+0.25%) |
Jul 29, 2009 | 11.86 | 11.96 | 11.68 | 11.79 | 237,839 | -0.15(-1.24%) |
Jul 28, 2009 | 11.45 | 11.96 | 11.18 | 11.94 | 442,383 | +0.49(+4.31%) |
Jul 27, 2009 | 11.24 | 11.49 | 10.98 | 11.45 | 637,460 | +0.17(+1.49%) |
Jul 24, 2009 | 11.61 | 11.61 | 10.57 | 11.28 | 460,769 | -0.40(-3.46%) |
Jul 23, 2009 | 11.58 | 11.83 | 11.45 | 11.69 | 349,711 | +0.06(+0.51%) |
Jul 22, 2009 | 11.05 | 11.78 | 10.93 | 11.63 | 572,699 | +0.57(+5.17%) |
Jul 21, 2009 | 11.12 | 11.31 | 10.63 | 11.06 | 204,350 | -0.03(-0.27%) |
Jul 20, 2009 | 11.27 | 11.30 | 10.96 | 11.08 | 283,459 | -0.15(-1.32%) |
Jul 17, 2009 | 11.38 | 11.38 | 10.98 | 11.23 | 283,358 | -0.12(-1.04%) |
Jul 16, 2009 | 11.06 | 11.44 | 11.00 | 11.35 | 159,216 | +0.25(+2.22%) |
Jul 15, 2009 | 10.84 | 11.15 | 10.81 | 11.10 | 507,102 | +0.40(+3.78%) |
Jul 14, 2009 | 10.17 | 10.72 | 10.17 | 10.70 | 371,717 | +0.50(+4.93%) |
Jul 13, 2009 | 9.882 | 10.25 | 9.684 | 10.20 | 388,291 | +0.09(+0.88%) |
Jul 10, 2009 | 9.960 | 10.15 | 9.852 | 10.11 | 249,689 | +0.11(+1.08%) |
Jul 09, 2009 | 9.941 | 10.15 | 9.694 | 10.000 | 576,192 | +0.10(+1.00%) |
Jul 08, 2009 | 9.931 | 9.980 | 9.674 | 9.901 | 398,250 | -0.01(-0.10%) |
Jul 07, 2009 | 9.369 | 10.05 | 9.369 | 9.911 | 415,814 | +0.59(+6.35%) |
Jul 06, 2009 | 9.162 | 9.645 | 9.162 | 9.319 | 275,004 | +0.11(+1.18%) |
Jul 02, 2009 | 9.428 | 9.586 | 9.024 | 9.211 | 255,549 | -0.37(-3.91%) |
Jul 01, 2009 | 8.866 | 9.615 | 8.846 | 9.586 | 280,414 | +0.72(+8.12%) |
Jun 30, 2009 | 8.866 | 9.172 | 8.816 | 8.866 | 205,978 | -0.01(-0.11%) |
Jun 29, 2009 | 8.866 | 9.122 | 8.609 | 8.876 | 146,170 | +0.04(+0.45%) |
Jun 26, 2009 | 8.767 | 8.955 | 8.688 | 8.836 | 738,821 | +0.04(+0.45%) |
Jun 25, 2009 | 8.560 | 8.797 | 8.481 | 8.797 | 223,176 | +0.28(+3.24%) |
Jun 24, 2009 | 8.619 | 8.856 | 8.461 | 8.521 | 223,014 | +0.01(+0.12%) |
Jun 23, 2009 | 8.481 | 8.787 | 8.442 | 8.511 | 235,457 | +0.13(+1.53%) |
Jun 22, 2009 | 8.895 | 8.964 | 8.363 | 8.383 | 254,538 | -0.61(-6.80%) |
Jun 19, 2009 | 9.359 | 9.388 | 8.767 | 8.994 | 323,215 | -0.17(-1.83%) |
Jun 18, 2009 | 9.339 | 9.546 | 8.984 | 9.162 | 160,741 | -0.22(-2.31%) |
Jun 17, 2009 | 9.359 | 9.536 | 9.122 | 9.379 | 99,253 | -0.01(-0.11%) |
Jun 16, 2009 | 9.803 | 9.813 | 9.339 | 9.388 | 236,379 | -0.41(-4.23%) |
Jun 15, 2009 | 9.862 | 9.862 | 9.546 | 9.803 | 226,107 | -0.28(-2.74%) |
Jun 12, 2009 | 9.980 | 10.12 | 9.862 | 10.08 | 89,191 | +0.01(+0.10%) |
Jun 11, 2009 | 10.18 | 10.46 | 10.07 | 10.07 | 979,226 | -0.05(-0.49%) |
Jun 10, 2009 | 9.980 | 10.18 | 9.605 | 10.12 | 293,697 | +0.22(+2.19%) |
Jun 09, 2009 | 9.882 | 10.13 | 9.882 | 9.901 | 83,990 | +0.09(+0.90%) |
Jun 08, 2009 | 9.773 | 10.23 | 9.596 | 9.813 | 159,064 | -0.39(-3.86%) |
Jun 05, 2009 | 10.21 | 10.40 | 9.970 | 10.21 | 187,914 | +0.05(+0.49%) |
Jun 04, 2009 | 9.911 | 10.21 | 9.615 | 10.16 | 260,372 | +0.35(+3.52%) |
Jun 03, 2009 | 9.891 | 10.15 | 9.536 | 9.813 | 286,655 | -0.12(-1.19%) |
Jun 02, 2009 | 10.000 | 10.25 | 9.753 | 9.931 | 276,592 | -0.16(-1.56%) |
Jun 01, 2009 | 9.438 | 10.13 | 9.388 | 10.09 | 238,686 | +0.77(+8.25%) |
May 29, 2009 | 9.172 | 9.322 | 9.053 | 9.319 | 304,423 | +0.15(+1.61%) |
May 28, 2009 | 9.122 | 9.290 | 8.984 | 9.172 | 414,717 | +0.09(+0.98%) |
May 27, 2009 | 9.083 | 9.250 | 8.994 | 9.083 | 469,822 | -0.04(-0.43%) |
May 26, 2009 | 8.471 | 9.280 | 8.136 | 9.122 | 634,014 | +1.06(+13.08%) |
May 22, 2009 | 8.116 | 8.215 | 7.939 | 8.067 | 144,891 | -0.02(-0.24%) |
May 21, 2009 | 8.136 | 8.383 | 7.761 | 8.087 | 179,741 | -0.15(-1.80%) |
May 20, 2009 | 8.452 | 8.856 | 8.195 | 8.235 | 358,437 | -0.16(-1.88%) |
May 19, 2009 | 8.156 | 8.560 | 8.087 | 8.392 | 292,644 | +0.15(+1.79%) |
May 18, 2009 | 8.195 | 8.521 | 8.018 | 8.245 | 284,387 | +0.14(+1.70%) |
May 15, 2009 | 8.097 | 8.195 | 7.870 | 8.106 | 263,010 | +0.00(+0.00%) |
May 14, 2009 | 7.781 | 8.215 | 7.761 | 8.106 | 227,434 | +0.35(+4.45%) |
May 13, 2009 | 8.008 | 8.245 | 7.702 | 7.761 | 196,297 | -0.37(-4.61%) |
May 12, 2009 | 8.304 | 8.383 | 7.959 | 8.136 | 292,812 | -0.14(-1.67%) |
May 11, 2009 | 8.402 | 8.540 | 8.175 | 8.274 | 302,985 | -0.31(-3.56%) |
May 08, 2009 | 8.639 | 8.718 | 8.254 | 8.580 | 310,122 | +0.07(+0.81%) |
May 07, 2009 | 8.935 | 9.024 | 8.294 | 8.511 | 312,807 | -0.34(-3.79%) |
May 06, 2009 | 8.590 | 8.964 | 8.333 | 8.846 | 356,475 | +0.37(+4.42%) |
May 05, 2009 | 8.866 | 8.866 | 8.314 | 8.471 | 243,823 | -0.44(-4.98%) |
May 04, 2009 | 8.156 | 8.915 | 7.968 | 8.915 | 1,180,788 | +0.82(+10.11%) |