Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.12 | 12.30 | 11.96 | 12.05 | 724,697 | -0.15(-1.23%) |
Jul 30, 2009 | 12.48 | 12.78 | 12.12 | 12.20 | 1,320,149 | -0.21(-1.69%) |
Jul 29, 2009 | 11.83 | 12.50 | 11.69 | 12.41 | 1,935,689 | +0.53(+4.46%) |
Jul 28, 2009 | 11.38 | 11.93 | 11.26 | 11.88 | 1,039,066 | +0.44(+3.85%) |
Jul 27, 2009 | 11.19 | 11.69 | 11.04 | 11.44 | 1,272,984 | +0.10(+0.88%) |
Jul 24, 2009 | 10.51 | 11.50 | 9.970 | 11.34 | 2,211,715 | +1.37(+13.74%) |
Jul 23, 2009 | 10.59 | 10.59 | 9.850 | 9.970 | 1,201,190 | +0.64(+6.86%) |
Jul 22, 2009 | 9.200 | 9.360 | 9.190 | 9.330 | 263,652 | +0.06(+0.65%) |
Jul 21, 2009 | 9.160 | 9.300 | 9.030 | 9.270 | 292,382 | +0.18(+1.98%) |
Jul 20, 2009 | 9.070 | 9.190 | 8.930 | 9.090 | 714,475 | +0.09(+1.00%) |
Jul 17, 2009 | 9.060 | 9.080 | 8.920 | 9.000 | 1,042,033 | -0.03(-0.33%) |
Jul 16, 2009 | 9.070 | 9.130 | 8.960 | 9.030 | 1,055,250 | -0.07(-0.77%) |
Jul 15, 2009 | 9.050 | 9.150 | 8.890 | 9.100 | 1,301,569 | +0.11(+1.22%) |
Jul 14, 2009 | 8.920 | 9.040 | 8.850 | 8.990 | 231,777 | +0.04(+0.45%) |
Jul 13, 2009 | 8.830 | 9.010 | 8.750 | 8.950 | 300,947 | +0.03(+0.34%) |
Jul 10, 2009 | 8.730 | 8.970 | 8.620 | 8.920 | 356,848 | +0.17(+1.94%) |
Jul 09, 2009 | 8.830 | 8.890 | 8.640 | 8.750 | 350,203 | -0.06(-0.68%) |
Jul 08, 2009 | 9.030 | 9.240 | 8.690 | 8.810 | 267,590 | -0.16(-1.78%) |
Jul 07, 2009 | 9.170 | 9.340 | 8.970 | 8.970 | 162,676 | -0.21(-2.29%) |
Jul 06, 2009 | 9.320 | 9.540 | 9.010 | 9.180 | 361,035 | -0.15(-1.61%) |
Jul 02, 2009 | 9.670 | 9.730 | 9.300 | 9.330 | 275,762 | -0.45(-4.60%) |
Jul 01, 2009 | 9.800 | 9.900 | 9.490 | 9.780 | 243,978 | +0.06(+0.62%) |
Jun 30, 2009 | 9.490 | 9.820 | 9.490 | 9.720 | 468,800 | +0.28(+2.97%) |
Jun 29, 2009 | 9.320 | 9.510 | 9.240 | 9.440 | 309,368 | +0.09(+0.96%) |
Jun 26, 2009 | 9.200 | 9.350 | 9.140 | 9.350 | 1,620,531 | +0.08(+0.86%) |
Jun 25, 2009 | 9.200 | 9.270 | 9.060 | 9.270 | 416,240 | +0.17(+1.87%) |
Jun 24, 2009 | 9.190 | 9.280 | 9.030 | 9.100 | 234,468 | -0.05(-0.55%) |
Jun 23, 2009 | 9.110 | 9.280 | 9.110 | 9.150 | 224,770 | +0.11(+1.22%) |
Jun 22, 2009 | 9.260 | 9.320 | 9.000 | 9.040 | 250,414 | -0.31(-3.32%) |
Jun 19, 2009 | 9.260 | 9.440 | 9.240 | 9.350 | 444,244 | +0.14(+1.52%) |
Jun 18, 2009 | 9.210 | 9.270 | 9.080 | 9.210 | 219,858 | +0.00(+0.00%) |
Jun 17, 2009 | 9.110 | 9.260 | 9.110 | 9.210 | 325,277 | +0.08(+0.88%) |
Jun 16, 2009 | 9.300 | 9.310 | 9.050 | 9.130 | 186,851 | -0.13(-1.40%) |
Jun 15, 2009 | 9.380 | 9.520 | 9.160 | 9.260 | 362,504 | -0.16(-1.70%) |
Jun 12, 2009 | 9.230 | 9.470 | 9.210 | 9.420 | 161,282 | +0.15(+1.62%) |
Jun 11, 2009 | 9.400 | 9.430 | 9.250 | 9.270 | 304,467 | -0.13(-1.38%) |
Jun 10, 2009 | 9.890 | 9.910 | 9.310 | 9.400 | 366,857 | -0.45(-4.57%) |
Jun 09, 2009 | 10.05 | 10.07 | 9.830 | 9.850 | 290,487 | -0.18(-1.79%) |
Jun 08, 2009 | 10.26 | 10.47 | 10.01 | 10.03 | 519,403 | -0.31(-3.00%) |
Jun 05, 2009 | 10.25 | 10.35 | 10.11 | 10.34 | 342,152 | +0.17(+1.67%) |
Jun 04, 2009 | 9.990 | 10.18 | 9.940 | 10.17 | 225,360 | +0.20(+2.01%) |
Jun 03, 2009 | 9.870 | 10.19 | 9.750 | 9.970 | 288,057 | +0.05(+0.50%) |
Jun 02, 2009 | 9.500 | 10.04 | 9.490 | 9.920 | 343,403 | +0.41(+4.31%) |
Jun 01, 2009 | 9.340 | 9.660 | 9.260 | 9.510 | 444,764 | +0.32(+3.48%) |
May 29, 2009 | 9.130 | 9.250 | 9.000 | 9.190 | 533,007 | +0.06(+0.66%) |
May 28, 2009 | 9.180 | 9.350 | 8.950 | 9.130 | 265,663 | -0.01(-0.11%) |
May 27, 2009 | 9.250 | 9.340 | 9.080 | 9.140 | 260,871 | -0.19(-2.04%) |
May 26, 2009 | 9.240 | 9.500 | 9.120 | 9.330 | 319,124 | +0.11(+1.19%) |
May 22, 2009 | 8.930 | 9.380 | 8.900 | 9.220 | 291,034 | +0.31(+3.48%) |
May 21, 2009 | 8.810 | 8.990 | 8.580 | 8.910 | 410,495 | +0.09(+1.02%) |
May 20, 2009 | 8.910 | 9.100 | 8.770 | 8.820 | 204,043 | -0.02(-0.23%) |
May 19, 2009 | 8.830 | 8.900 | 8.580 | 8.840 | 247,656 | +0.09(+1.03%) |
May 18, 2009 | 8.450 | 8.820 | 8.450 | 8.750 | 296,955 | +0.37(+4.42%) |
May 15, 2009 | 8.780 | 8.803 | 8.150 | 8.380 | 566,942 | -0.11(-1.30%) |
May 14, 2009 | 8.520 | 8.630 | 8.360 | 8.490 | 238,324 | +0.03(+0.35%) |
May 13, 2009 | 8.550 | 8.720 | 8.310 | 8.460 | 347,802 | -0.25(-2.87%) |
May 12, 2009 | 8.900 | 8.930 | 8.670 | 8.710 | 200,449 | -0.11(-1.25%) |
May 11, 2009 | 8.500 | 8.890 | 8.500 | 8.820 | 248,503 | +0.15(+1.73%) |
May 08, 2009 | 8.360 | 8.680 | 8.310 | 8.670 | 385,015 | +0.48(+5.86%) |
May 07, 2009 | 8.400 | 8.490 | 8.120 | 8.190 | 212,285 | -0.08(-0.97%) |
May 06, 2009 | 8.550 | 8.760 | 8.160 | 8.270 | 263,511 | -0.23(-2.71%) |
May 05, 2009 | 8.900 | 8.950 | 8.450 | 8.500 | 323,703 | -0.47(-5.24%) |
May 04, 2009 | 8.970 | 9.000 | 8.710 | 8.970 | 320,763 | +0.11(+1.24%) |