Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.98 | 11.16 | 10.73 | 10.74 | 735,023 | -0.32(-2.90%) |
Jul 30, 2009 | 11.16 | 11.21 | 10.96 | 11.06 | 446,886 | +0.06(+0.54%) |
Jul 29, 2009 | 11.07 | 11.18 | 10.89 | 11.00 | 719,070 | -0.10(-0.91%) |
Jul 28, 2009 | 11.25 | 11.37 | 11.03 | 11.10 | 388,674 | -0.22(-1.98%) |
Jul 27, 2009 | 11.31 | 11.45 | 11.09 | 11.32 | 364,863 | +0.04(+0.37%) |
Jul 24, 2009 | 11.32 | 11.44 | 11.11 | 11.28 | 255,642 | -0.03(-0.30%) |
Jul 23, 2009 | 11.18 | 11.42 | 11.07 | 11.31 | 403,550 | +0.10(+0.87%) |
Jul 22, 2009 | 11.21 | 11.54 | 11.10 | 11.22 | 335,144 | -0.08(-0.67%) |
Jul 21, 2009 | 11.38 | 11.41 | 11.11 | 11.29 | 496,600 | -0.05(-0.48%) |
Jul 20, 2009 | 11.23 | 11.40 | 11.18 | 11.35 | 368,151 | +0.14(+1.24%) |
Jul 17, 2009 | 11.10 | 11.24 | 10.99 | 11.21 | 497,623 | +0.14(+1.26%) |
Jul 16, 2009 | 11.20 | 11.22 | 10.93 | 11.07 | 542,973 | -0.15(-1.32%) |
Jul 15, 2009 | 11.41 | 11.41 | 11.18 | 11.22 | 641,526 | -0.08(-0.75%) |
Jul 14, 2009 | 11.39 | 11.39 | 11.23 | 11.30 | 599,944 | -0.06(-0.52%) |
Jul 13, 2009 | 11.09 | 11.39 | 10.82 | 11.36 | 558,014 | +0.17(+1.51%) |
Jul 10, 2009 | 10.94 | 11.31 | 10.75 | 11.19 | 715,840 | +0.20(+1.85%) |
Jul 09, 2009 | 10.77 | 11.06 | 10.55 | 10.99 | 799,036 | +0.32(+3.01%) |
Jul 08, 2009 | 10.31 | 10.78 | 10.30 | 10.67 | 1,058,930 | +0.40(+3.87%) |
Jul 07, 2009 | 10.33 | 10.41 | 10.25 | 10.27 | 488,505 | -0.10(-0.98%) |
Jul 06, 2009 | 10.44 | 10.55 | 9.954 | 10.37 | 454,403 | -0.07(-0.69%) |
Jul 02, 2009 | 10.63 | 10.63 | 10.19 | 10.44 | 617,551 | -0.33(-3.06%) |
Jul 01, 2009 | 10.57 | 10.89 | 10.57 | 10.77 | 327,409 | +0.30(+2.86%) |
Jun 30, 2009 | 10.50 | 10.66 | 10.32 | 10.47 | 733,168 | -0.05(-0.48%) |
Jun 29, 2009 | 10.40 | 10.64 | 10.31 | 10.52 | 619,047 | +0.16(+1.55%) |
Jun 26, 2009 | 9.937 | 10.41 | 9.827 | 10.36 | 987,407 | +0.38(+3.76%) |
Jun 25, 2009 | 9.912 | 10.07 | 9.802 | 9.988 | 542,748 | +0.13(+1.29%) |
Jun 24, 2009 | 10.03 | 10.11 | 9.798 | 9.861 | 238,451 | -0.11(-1.10%) |
Jun 23, 2009 | 10.23 | 10.24 | 9.962 | 9.971 | 294,649 | -0.17(-1.71%) |
Jun 22, 2009 | 10.52 | 10.68 | 10.14 | 10.14 | 404,170 | -0.48(-4.53%) |
Jun 19, 2009 | 10.76 | 10.76 | 10.59 | 10.63 | 523,865 | +0.06(+0.56%) |
Jun 18, 2009 | 10.37 | 10.71 | 10.25 | 10.57 | 248,340 | +0.22(+2.08%) |
Jun 17, 2009 | 10.17 | 10.64 | 9.874 | 10.35 | 428,270 | +0.24(+2.34%) |
Jun 16, 2009 | 10.26 | 10.29 | 9.916 | 10.11 | 542,892 | -0.04(-0.42%) |
Jun 15, 2009 | 10.45 | 10.45 | 9.996 | 10.16 | 508,449 | -0.45(-4.22%) |
Jun 12, 2009 | 10.47 | 10.63 | 10.31 | 10.60 | 321,014 | +0.08(+0.80%) |
Jun 11, 2009 | 11.17 | 11.23 | 10.44 | 10.52 | 923,181 | -0.63(-5.68%) |
Jun 10, 2009 | 11.34 | 11.36 | 10.88 | 11.15 | 539,053 | -0.10(-0.86%) |
Jun 09, 2009 | 11.32 | 11.49 | 11.20 | 11.25 | 316,900 | -0.15(-1.33%) |
Jun 08, 2009 | 11.44 | 11.64 | 11.24 | 11.40 | 496,562 | -0.38(-3.26%) |
Jun 05, 2009 | 11.91 | 11.91 | 11.60 | 11.79 | 442,620 | +0.01(+0.07%) |
Jun 04, 2009 | 11.87 | 11.87 | 11.58 | 11.78 | 733,653 | -0.08(-0.71%) |
Jun 03, 2009 | 11.80 | 11.94 | 11.59 | 11.86 | 328,351 | +0.00(+0.00%) |
Jun 02, 2009 | 11.83 | 12.03 | 11.60 | 11.86 | 777,462 | -0.05(-0.46%) |
Jun 01, 2009 | 11.56 | 12.03 | 11.56 | 11.92 | 619,864 | +0.47(+4.10%) |
May 29, 2009 | 11.46 | 11.49 | 11.20 | 11.45 | 587,399 | +0.02(+0.18%) |
May 28, 2009 | 11.55 | 11.79 | 11.21 | 11.43 | 309,768 | -0.07(-0.59%) |
May 27, 2009 | 11.61 | 11.83 | 11.45 | 11.50 | 475,442 | -0.23(-1.95%) |
May 26, 2009 | 10.92 | 11.90 | 10.82 | 11.72 | 553,363 | +0.61(+5.51%) |
May 22, 2009 | 11.47 | 11.61 | 11.05 | 11.11 | 468,228 | -0.32(-2.77%) |
May 21, 2009 | 11.39 | 11.61 | 11.26 | 11.43 | 509,639 | -0.14(-1.21%) |
May 20, 2009 | 11.81 | 11.93 | 11.55 | 11.57 | 626,096 | -0.19(-1.58%) |
May 19, 2009 | 11.86 | 11.90 | 11.60 | 11.75 | 839,792 | -0.10(-0.86%) |
May 18, 2009 | 11.56 | 11.91 | 11.56 | 11.86 | 937,595 | +0.40(+3.50%) |
May 15, 2009 | 11.37 | 11.68 | 11.23 | 11.45 | 978,408 | +0.07(+0.59%) |
May 14, 2009 | 11.03 | 11.80 | 11.03 | 11.39 | 1,356,585 | +0.42(+3.85%) |
May 13, 2009 | 11.03 | 11.24 | 10.70 | 10.96 | 1,830,040 | -0.09(-0.80%) |
May 12, 2009 | 12.25 | 12.29 | 11.01 | 11.05 | 2,106,222 | -0.76(-6.40%) |
May 11, 2009 | 11.82 | 12.00 | 11.68 | 11.81 | 1,042,172 | -0.13(-1.10%) |
May 08, 2009 | 12.24 | 12.34 | 11.80 | 11.94 | 1,193,401 | -0.09(-0.74%) |
May 07, 2009 | 12.00 | 12.06 | 11.87 | 12.03 | 1,866,705 | +0.15(+1.28%) |
May 06, 2009 | 12.16 | 12.36 | 11.83 | 11.88 | 2,640,414 | +0.68(+6.08%) |
May 05, 2009 | 11.16 | 11.34 | 10.89 | 11.20 | 944,390 | +0.08(+0.72%) |
May 04, 2009 | 11.15 | 11.28 | 10.96 | 11.12 | 1,355,406 | -0.04(-0.34%) |