Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.25 | 10.37 | 10.19 | 10.31 | 703,363 | +0.13(+1.26%) |
Jul 30, 2009 | 10.32 | 10.43 | 10.16 | 10.19 | 1,278,201 | +0.14(+1.36%) |
Jul 29, 2009 | 10.22 | 10.25 | 9.862 | 10.05 | 2,113,914 | -0.62(-5.80%) |
Jul 28, 2009 | 10.64 | 10.72 | 10.43 | 10.67 | 669,356 | -0.04(-0.41%) |
Jul 27, 2009 | 10.86 | 10.92 | 10.61 | 10.71 | 817,479 | -0.02(-0.22%) |
Jul 24, 2009 | 10.52 | 10.78 | 10.51 | 10.73 | 1,018 | +0.15(+1.40%) |
Jul 23, 2009 | 10.43 | 10.66 | 10.38 | 10.59 | 894,505 | +0.34(+3.30%) |
Jul 22, 2009 | 10.32 | 10.51 | 10.24 | 10.25 | 532,913 | -0.08(-0.73%) |
Jul 21, 2009 | 10.36 | 10.65 | 10.19 | 10.32 | 959,800 | -0.19(-1.80%) |
Jul 20, 2009 | 10.33 | 10.63 | 10.19 | 10.51 | 1,132,304 | +0.38(+3.77%) |
Jul 17, 2009 | 10.11 | 10.19 | 10.03 | 10.13 | 598,146 | +0.04(+0.40%) |
Jul 16, 2009 | 9.970 | 10.11 | 9.860 | 10.09 | 507,897 | +0.02(+0.20%) |
Jul 15, 2009 | 9.854 | 10.09 | 9.760 | 10.07 | 1,027,337 | +0.39(+4.04%) |
Jul 14, 2009 | 9.623 | 9.871 | 9.510 | 9.679 | 553,591 | +0.17(+1.84%) |
Jul 13, 2009 | 9.180 | 9.504 | 9.175 | 9.504 | 582,025 | +0.24(+2.65%) |
Jul 10, 2009 | 9.419 | 9.419 | 9.189 | 9.259 | 373,909 | -0.14(-1.46%) |
Jul 09, 2009 | 9.594 | 9.594 | 9.259 | 9.396 | 521,511 | +0.22(+2.45%) |
Jul 08, 2009 | 9.480 | 9.480 | 9.128 | 9.171 | 733,739 | -0.18(-1.93%) |
Jul 07, 2009 | 9.478 | 9.536 | 9.285 | 9.352 | 516,288 | -0.23(-2.43%) |
Jul 06, 2009 | 9.515 | 9.588 | 9.294 | 9.585 | 1,085,232 | +0.28(+2.98%) |
Jul 02, 2009 | 9.256 | 9.346 | 9.215 | 9.308 | 559,441 | -0.07(-0.72%) |
Jul 01, 2009 | 9.367 | 9.419 | 9.128 | 9.375 | 1,316,587 | +0.14(+1.55%) |
Jun 30, 2009 | 9.440 | 9.478 | 9.101 | 9.233 | 959,841 | -0.27(-2.88%) |
Jun 29, 2009 | 9.629 | 9.711 | 9.489 | 9.506 | 654,209 | -0.02(-0.19%) |
Jun 26, 2009 | 9.623 | 9.667 | 9.507 | 9.524 | 1,005,579 | -0.31(-3.20%) |
Jun 25, 2009 | 9.623 | 9.839 | 9.623 | 9.839 | 553,364 | +0.15(+1.60%) |
Jun 24, 2009 | 9.536 | 10.09 | 9.536 | 9.685 | 874,310 | +0.26(+2.79%) |
Jun 23, 2009 | 9.375 | 9.457 | 9.122 | 9.422 | 753,405 | +0.12(+1.25%) |
Jun 22, 2009 | 9.819 | 9.842 | 9.244 | 9.305 | 989,410 | -0.59(-6.01%) |
Jun 19, 2009 | 9.897 | 10.19 | 9.769 | 9.900 | 867,764 | +0.28(+2.88%) |
Jun 18, 2009 | 9.542 | 9.711 | 9.448 | 9.623 | 682,699 | +0.22(+2.33%) |
Jun 17, 2009 | 9.667 | 9.682 | 9.390 | 9.405 | 864,928 | -0.16(-1.71%) |
Jun 16, 2009 | 9.655 | 9.959 | 9.562 | 9.568 | 966,226 | -0.31(-3.10%) |
Jun 15, 2009 | 10.24 | 10.24 | 9.787 | 9.874 | 1,111,115 | -0.55(-5.26%) |
Jun 12, 2009 | 10.53 | 10.68 | 10.41 | 10.42 | 570,452 | -0.43(-4.00%) |
Jun 11, 2009 | 10.84 | 10.92 | 10.50 | 10.86 | 555,374 | +0.07(+0.62%) |
Jun 10, 2009 | 10.77 | 10.79 | 10.59 | 10.79 | 762,708 | +0.30(+2.84%) |
Jun 09, 2009 | 10.44 | 10.59 | 10.24 | 10.49 | 368,772 | +0.05(+0.47%) |
Jun 08, 2009 | 10.38 | 10.63 | 10.37 | 10.44 | 855,231 | -0.31(-2.85%) |
Jun 05, 2009 | 10.99 | 11.05 | 10.61 | 10.75 | 478,629 | -0.22(-1.97%) |
Jun 04, 2009 | 10.51 | 11.01 | 10.44 | 10.96 | 809,640 | +0.68(+6.58%) |
Jun 03, 2009 | 10.68 | 10.76 | 10.09 | 10.29 | 896,034 | -0.53(-4.91%) |
Jun 02, 2009 | 11.07 | 11.08 | 10.75 | 10.82 | 780,986 | -0.26(-2.37%) |
Jun 01, 2009 | 10.72 | 11.20 | 10.69 | 11.08 | 1,209,844 | +0.58(+5.56%) |
May 29, 2009 | 10.22 | 10.50 | 10.10 | 10.50 | 674,177 | +0.47(+4.65%) |
May 28, 2009 | 9.988 | 10.10 | 9.629 | 10.03 | 580,246 | +0.21(+2.14%) |
May 27, 2009 | 9.967 | 10.12 | 9.816 | 9.822 | 778,349 | +0.06(+0.60%) |
May 26, 2009 | 9.230 | 9.842 | 9.215 | 9.763 | 1,038,804 | +0.52(+5.65%) |
May 22, 2009 | 9.994 | 10.01 | 9.177 | 9.241 | 2,361,551 | -0.61(-6.19%) |
May 21, 2009 | 10.36 | 10.37 | 9.787 | 9.851 | 1,244,109 | -0.61(-5.80%) |
May 20, 2009 | 10.88 | 11.14 | 10.40 | 10.46 | 937,520 | -0.29(-2.74%) |
May 19, 2009 | 10.88 | 10.89 | 10.65 | 10.75 | 553,810 | -0.12(-1.13%) |
May 18, 2009 | 10.37 | 10.94 | 10.37 | 10.87 | 835,708 | +0.44(+4.22%) |
May 15, 2009 | 10.66 | 10.85 | 10.38 | 10.43 | 514,707 | -0.22(-2.11%) |
May 14, 2009 | 10.57 | 10.83 | 10.29 | 10.66 | 1,487,566 | -0.37(-3.33%) |
May 13, 2009 | 11.06 | 11.06 | 10.72 | 11.03 | 1,102,354 | -0.20(-1.77%) |
May 12, 2009 | 11.09 | 11.31 | 10.83 | 11.22 | 921,012 | +0.21(+1.88%) |
May 11, 2009 | 10.93 | 11.16 | 10.57 | 11.02 | 851,496 | -0.09(-0.84%) |
May 08, 2009 | 10.93 | 11.21 | 10.86 | 11.11 | 989,579 | +0.46(+4.30%) |
May 07, 2009 | 11.38 | 11.56 | 10.65 | 10.65 | 1,858,619 | -0.73(-6.43%) |
May 06, 2009 | 11.52 | 11.52 | 11.23 | 11.38 | 1,060,789 | +0.03(+0.26%) |
May 05, 2009 | 11.35 | 11.37 | 10.85 | 11.36 | 775,406 | +0.04(+0.33%) |
May 04, 2009 | 11.32 | 11.40 | 11.19 | 11.32 | 1,825,030 | +0.89(+8.50%) |