Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.31 | 10.41 | 10.21 | 10.21 | 496,644 | -0.15(-1.49%) |
Jul 30, 2009 | 10.21 | 10.42 | 10.17 | 10.37 | 465,258 | +0.23(+2.23%) |
Jul 29, 2009 | 10.07 | 10.18 | 9.928 | 10.14 | 573,428 | +0.03(+0.27%) |
Jul 28, 2009 | 10.15 | 10.21 | 9.989 | 10.12 | 535,960 | -0.06(-0.54%) |
Jul 27, 2009 | 10.16 | 10.24 | 10.06 | 10.17 | 434,276 | -0.05(-0.49%) |
Jul 24, 2009 | 10.09 | 10.24 | 10.07 | 10.22 | 2,866 | +0.05(+0.49%) |
Jul 23, 2009 | 10.01 | 10.18 | 9.933 | 10.17 | 812,048 | +0.10(+1.04%) |
Jul 22, 2009 | 10.06 | 10.11 | 9.928 | 10.07 | 538,591 | -0.07(-0.65%) |
Jul 21, 2009 | 10.08 | 10.17 | 10.01 | 10.13 | 393,986 | +0.06(+0.60%) |
Jul 20, 2009 | 10.12 | 10.12 | 9.933 | 10.07 | 366,610 | +0.03(+0.27%) |
Jul 17, 2009 | 10.19 | 10.25 | 9.989 | 10.04 | 647,834 | -0.18(-1.73%) |
Jul 16, 2009 | 10.15 | 10.25 | 10.03 | 10.22 | 372,242 | -0.03(-0.27%) |
Jul 15, 2009 | 10.13 | 10.25 | 10.02 | 10.25 | 831,363 | +0.20(+2.03%) |
Jul 14, 2009 | 10.11 | 10.12 | 9.928 | 10.04 | 368,282 | +0.00(+0.00%) |
Jul 13, 2009 | 9.812 | 10.05 | 9.796 | 10.04 | 848,295 | +0.12(+1.17%) |
Jul 10, 2009 | 9.818 | 9.950 | 9.801 | 9.928 | 677,857 | +0.04(+0.45%) |
Jul 09, 2009 | 9.966 | 9.983 | 9.790 | 9.884 | 762,316 | +0.00(+0.00%) |
Jul 08, 2009 | 9.900 | 10.04 | 9.746 | 9.884 | 1,262,224 | +0.00(+0.00%) |
Jul 07, 2009 | 10.01 | 10.03 | 9.878 | 9.884 | 1,076,661 | -0.07(-0.72%) |
Jul 06, 2009 | 9.773 | 9.966 | 9.702 | 9.955 | 974,518 | +0.17(+1.69%) |
Jul 02, 2009 | 9.807 | 9.851 | 9.790 | 9.790 | 936,106 | -0.18(-1.77%) |
Jul 01, 2009 | 9.884 | 10.02 | 9.807 | 9.966 | 842,528 | +0.14(+1.46%) |
Jun 30, 2009 | 10.000 | 10.000 | 9.785 | 9.823 | 711,992 | -0.14(-1.44%) |
Jun 29, 2009 | 9.790 | 9.966 | 9.713 | 9.966 | 600,642 | +0.11(+1.12%) |
Jun 26, 2009 | 9.779 | 9.944 | 9.663 | 9.856 | 1,593,599 | +0.06(+0.56%) |
Jun 25, 2009 | 9.685 | 9.829 | 9.652 | 9.801 | 1,015,700 | +0.10(+1.02%) |
Jun 24, 2009 | 9.801 | 9.801 | 9.622 | 9.702 | 912,019 | -0.01(-0.11%) |
Jun 23, 2009 | 9.691 | 9.818 | 9.509 | 9.713 | 1,797,225 | +0.13(+1.32%) |
Jun 22, 2009 | 9.525 | 9.696 | 9.360 | 9.586 | 1,025,509 | +0.02(+0.23%) |
Jun 19, 2009 | 9.718 | 9.718 | 9.465 | 9.564 | 1,353,470 | +0.02(+0.17%) |
Jun 18, 2009 | 9.194 | 9.553 | 9.117 | 9.547 | 1,101,569 | +0.39(+4.21%) |
Jun 17, 2009 | 8.670 | 9.200 | 8.670 | 9.161 | 1,034,431 | +0.10(+1.10%) |
Jun 16, 2009 | 9.095 | 9.134 | 9.012 | 9.062 | 771,908 | +0.04(+0.43%) |
Jun 15, 2009 | 8.952 | 9.067 | 8.847 | 9.023 | 980,218 | -0.05(-0.55%) |
Jun 12, 2009 | 8.885 | 9.095 | 8.781 | 9.073 | 671,954 | +0.19(+2.17%) |
Jun 11, 2009 | 8.737 | 8.990 | 8.665 | 8.880 | 599,735 | +0.19(+2.22%) |
Jun 10, 2009 | 8.692 | 8.753 | 8.560 | 8.687 | 759,415 | +0.04(+0.45%) |
Jun 09, 2009 | 8.748 | 8.770 | 8.604 | 8.648 | 695,723 | -0.08(-0.88%) |
Jun 08, 2009 | 8.720 | 8.792 | 8.588 | 8.726 | 870,277 | -0.05(-0.57%) |
Jun 05, 2009 | 9.040 | 9.040 | 8.698 | 8.775 | 793,163 | -0.16(-1.79%) |
Jun 04, 2009 | 8.891 | 8.941 | 8.814 | 8.935 | 500,861 | +0.10(+1.12%) |
Jun 03, 2009 | 8.902 | 9.018 | 8.720 | 8.836 | 598,675 | -0.10(-1.17%) |
Jun 02, 2009 | 8.990 | 8.996 | 8.885 | 8.941 | 1,058,122 | -0.05(-0.55%) |
Jun 01, 2009 | 8.874 | 9.023 | 8.748 | 8.990 | 712,403 | +0.25(+2.90%) |
May 29, 2009 | 8.720 | 8.737 | 8.549 | 8.737 | 727,035 | +0.07(+0.76%) |
May 28, 2009 | 8.654 | 8.786 | 8.527 | 8.670 | 726,297 | +0.06(+0.70%) |
May 27, 2009 | 8.681 | 8.770 | 8.543 | 8.610 | 860,002 | -0.09(-1.08%) |
May 26, 2009 | 8.406 | 8.731 | 8.378 | 8.703 | 944,221 | +0.25(+2.94%) |
May 22, 2009 | 8.444 | 8.499 | 8.345 | 8.455 | 590,911 | +0.06(+0.72%) |
May 21, 2009 | 8.350 | 8.439 | 8.301 | 8.395 | 755,165 | -0.02(-0.20%) |
May 20, 2009 | 8.521 | 8.593 | 8.395 | 8.411 | 960,724 | -0.04(-0.46%) |
May 19, 2009 | 8.367 | 8.604 | 8.328 | 8.450 | 1,231,164 | -0.05(-0.58%) |
May 18, 2009 | 8.483 | 8.560 | 8.400 | 8.499 | 840,095 | +0.10(+1.18%) |
May 15, 2009 | 8.455 | 8.494 | 8.279 | 8.400 | 742,464 | -0.09(-1.10%) |
May 14, 2009 | 8.543 | 8.582 | 8.428 | 8.494 | 670,884 | +0.01(+0.06%) |
May 13, 2009 | 8.632 | 8.759 | 8.433 | 8.488 | 817,446 | -0.23(-2.66%) |
May 12, 2009 | 8.698 | 8.764 | 8.599 | 8.720 | 706,534 | +0.06(+0.64%) |
May 11, 2009 | 8.692 | 8.781 | 8.582 | 8.665 | 594,084 | -0.06(-0.70%) |
May 08, 2009 | 8.764 | 8.963 | 8.676 | 8.726 | 1,174,398 | +0.09(+1.09%) |
May 07, 2009 | 8.610 | 8.709 | 8.543 | 8.632 | 1,408,644 | +0.10(+1.16%) |
May 06, 2009 | 8.610 | 8.637 | 8.455 | 8.532 | 1,090,700 | +0.04(+0.45%) |
May 05, 2009 | 8.538 | 8.626 | 8.444 | 8.494 | 675,618 | -0.08(-0.90%) |
May 04, 2009 | 8.521 | 8.615 | 8.516 | 8.571 | 1,077,246 | -0.03(-0.38%) |