Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.95 | 12.25 | 11.59 | 11.64 | 49,209 | -0.41(-3.40%) |
Jul 30, 2009 | 11.76 | 12.40 | 11.71 | 12.05 | 49,536 | +0.52(+4.51%) |
Jul 29, 2009 | 12.00 | 12.28 | 11.52 | 11.53 | 22,152 | -0.72(-5.88%) |
Jul 28, 2009 | 12.35 | 12.48 | 11.79 | 12.25 | 16,465 | -0.25(-2.00%) |
Jul 27, 2009 | 12.35 | 12.50 | 12.19 | 12.50 | 15,774 | +0.04(+0.32%) |
Jul 24, 2009 | 12.20 | 12.50 | 11.95 | 12.46 | 35,726 | +0.23(+1.88%) |
Jul 23, 2009 | 11.47 | 12.50 | 11.01 | 12.23 | 69,106 | +0.73(+6.35%) |
Jul 22, 2009 | 10.92 | 11.50 | 10.48 | 11.50 | 21,430 | +0.51(+4.64%) |
Jul 21, 2009 | 11.55 | 11.55 | 10.93 | 10.99 | 15,427 | -0.48(-4.18%) |
Jul 20, 2009 | 11.07 | 11.48 | 10.71 | 11.47 | 20,382 | +0.44(+3.99%) |
Jul 17, 2009 | 11.73 | 11.73 | 10.84 | 11.03 | 32,661 | -0.58(-5.00%) |
Jul 16, 2009 | 11.38 | 11.72 | 10.65 | 11.61 | 42,922 | +0.11(+0.96%) |
Jul 15, 2009 | 10.79 | 11.50 | 10.28 | 11.50 | 68,611 | +0.87(+8.18%) |
Jul 14, 2009 | 10.14 | 10.71 | 10.14 | 10.63 | 24,392 | +0.49(+4.83%) |
Jul 13, 2009 | 10.09 | 10.38 | 10.00 | 10.14 | 31,476 | +0.06(+0.60%) |
Jul 10, 2009 | 10.19 | 10.29 | 10.00 | 10.08 | 36,590 | -0.23(-2.23%) |
Jul 09, 2009 | 10.42 | 10.91 | 10.11 | 10.31 | 73,819 | -0.05(-0.48%) |
Jul 08, 2009 | 9.700 | 10.44 | 9.450 | 10.36 | 71,119 | +0.60(+6.15%) |
Jul 07, 2009 | 8.560 | 10.24 | 8.410 | 9.760 | 390,750 | +1.25(+14.69%) |
Jul 06, 2009 | 9.250 | 9.340 | 8.440 | 8.510 | 71,007 | -0.57(-6.28%) |
Jul 02, 2009 | 9.530 | 9.540 | 8.950 | 9.080 | 39,199 | -0.68(-6.97%) |
Jul 01, 2009 | 9.760 | 9.850 | 9.300 | 9.760 | 25,880 | +0.13(+1.35%) |
Jun 30, 2009 | 9.660 | 9.980 | 9.370 | 9.630 | 44,046 | -0.05(-0.52%) |
Jun 29, 2009 | 9.050 | 9.930 | 9.050 | 9.680 | 103,214 | +0.68(+7.56%) |
Jun 26, 2009 | 9.230 | 9.330 | 8.370 | 9.000 | 365,470 | -0.35(-3.74%) |
Jun 25, 2009 | 9.060 | 9.410 | 9.020 | 9.350 | 43,028 | +0.26(+2.86%) |
Jun 24, 2009 | 10.31 | 10.31 | 9.000 | 9.090 | 97,988 | -1.12(-10.97%) |
Jun 23, 2009 | 10.04 | 10.94 | 10.00 | 10.21 | 117,148 | +0.14(+1.39%) |
Jun 22, 2009 | 11.23 | 11.23 | 10.00 | 10.07 | 91,356 | -1.22(-10.81%) |
Jun 19, 2009 | 11.66 | 11.66 | 10.94 | 11.29 | 139,528 | -0.21(-1.83%) |
Jun 18, 2009 | 11.58 | 12.00 | 11.15 | 11.50 | 58,213 | -0.25(-2.13%) |
Jun 17, 2009 | 11.85 | 12.25 | 11.45 | 11.75 | 54,112 | -0.15(-1.26%) |
Jun 16, 2009 | 12.00 | 12.49 | 11.62 | 11.90 | 80,360 | -0.36(-2.94%) |
Jun 15, 2009 | 12.00 | 12.44 | 11.62 | 12.26 | 39,237 | +0.02(+0.16%) |
Jun 12, 2009 | 12.87 | 12.87 | 11.93 | 12.24 | 118,684 | -0.83(-6.35%) |
Jun 11, 2009 | 12.75 | 13.37 | 12.75 | 13.07 | 184,086 | +0.61(+4.90%) |
Jun 10, 2009 | 12.07 | 12.56 | 11.87 | 12.46 | 121,805 | +0.56(+4.71%) |
Jun 09, 2009 | 12.66 | 12.66 | 11.82 | 11.90 | 80,878 | -0.29(-2.38%) |
Jun 08, 2009 | 12.44 | 13.49 | 12.16 | 12.19 | 129,611 | -0.31(-2.48%) |
Jun 05, 2009 | 12.06 | 13.65 | 11.43 | 12.50 | 332,332 | +3.90(+45.35%) |
Jun 04, 2009 | 8.600 | 8.790 | 8.070 | 8.600 | 49,800 | +0.14(+1.65%) |
Jun 03, 2009 | 8.170 | 8.640 | 8.110 | 8.460 | 24,449 | +0.22(+2.67%) |
Jun 02, 2009 | 8.260 | 8.530 | 8.020 | 8.240 | 44,472 | -0.05(-0.60%) |
Jun 01, 2009 | 7.660 | 8.410 | 7.640 | 8.290 | 71,553 | +0.68(+8.94%) |
May 29, 2009 | 7.440 | 7.610 | 7.310 | 7.610 | 43,177 | +0.22(+2.98%) |
May 28, 2009 | 7.650 | 7.650 | 7.140 | 7.390 | 31,919 | +0.07(+0.96%) |
May 27, 2009 | 7.700 | 7.768 | 7.120 | 7.320 | 50,737 | -0.26(-3.43%) |
May 26, 2009 | 6.710 | 7.580 | 6.710 | 7.580 | 42,758 | +0.93(+13.98%) |
May 22, 2009 | 6.400 | 6.810 | 6.400 | 6.650 | 38,114 | +0.33(+5.22%) |
May 21, 2009 | 6.500 | 6.500 | 6.290 | 6.320 | 53,881 | -0.05(-0.78%) |
May 20, 2009 | 6.420 | 6.750 | 6.280 | 6.370 | 262,300 | +0.01(+0.16%) |
May 19, 2009 | 7.150 | 7.150 | 6.350 | 6.360 | 41,845 | -0.76(-10.67%) |
May 18, 2009 | 6.020 | 7.210 | 6.020 | 7.120 | 77,633 | +1.18(+19.87%) |
May 15, 2009 | 6.370 | 6.700 | 5.860 | 5.940 | 55,995 | -0.34(-5.41%) |
May 14, 2009 | 6.040 | 6.500 | 5.930 | 6.280 | 41,296 | +0.28(+4.67%) |
May 13, 2009 | 6.340 | 6.610 | 6.000 | 6.000 | 733,051 | -0.46(-7.12%) |
May 12, 2009 | 6.750 | 6.780 | 6.360 | 6.460 | 55,982 | -0.21(-3.15%) |
May 11, 2009 | 7.120 | 7.120 | 6.650 | 6.670 | 33,848 | -0.36(-5.12%) |
May 08, 2009 | 7.290 | 7.400 | 6.900 | 7.030 | 68,857 | -0.13(-1.82%) |
May 07, 2009 | 7.200 | 7.650 | 6.960 | 7.160 | 547,843 | +0.13(+1.85%) |
May 06, 2009 | 7.040 | 7.590 | 6.850 | 7.030 | 74,419 | +0.06(+0.86%) |
May 05, 2009 | 6.570 | 6.980 | 6.570 | 6.970 | 43,798 | +0.32(+4.81%) |
May 04, 2009 | 6.330 | 6.650 | 6.200 | 6.650 | 34,922 | +0.51(+8.31%) |