Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.40 | 10.41 | 10.06 | 10.21 | 105,077 | -0.22(-2.11%) |
Jul 30, 2009 | 10.45 | 10.57 | 10.26 | 10.43 | 117,127 | -0.02(-0.19%) |
Jul 29, 2009 | 10.46 | 10.54 | 10.31 | 10.45 | 104,624 | -0.07(-0.67%) |
Jul 28, 2009 | 10.32 | 10.60 | 10.26 | 10.52 | 98,242 | +0.09(+0.86%) |
Jul 27, 2009 | 10.58 | 10.65 | 10.29 | 10.43 | 88,280 | -0.20(-1.88%) |
Jul 24, 2009 | 10.25 | 10.85 | 10.20 | 10.63 | 200,710 | +0.32(+3.10%) |
Jul 23, 2009 | 10.50 | 10.80 | 10.03 | 10.31 | 108,278 | -0.23(-2.18%) |
Jul 22, 2009 | 10.49 | 10.56 | 10.26 | 10.54 | 96,262 | -0.04(-0.38%) |
Jul 21, 2009 | 10.60 | 10.60 | 10.23 | 10.58 | 85,719 | +0.00(+0.00%) |
Jul 20, 2009 | 10.28 | 10.61 | 10.24 | 10.58 | 84,928 | +0.33(+3.22%) |
Jul 17, 2009 | 10.70 | 10.81 | 9.740 | 10.25 | 162,659 | -0.42(-3.94%) |
Jul 16, 2009 | 10.73 | 10.85 | 10.60 | 10.67 | 154,273 | -0.16(-1.48%) |
Jul 15, 2009 | 10.77 | 10.87 | 10.63 | 10.83 | 214,018 | +0.23(+2.17%) |
Jul 14, 2009 | 10.52 | 10.65 | 10.43 | 10.60 | 98,138 | +0.10(+0.95%) |
Jul 13, 2009 | 10.11 | 10.55 | 9.990 | 10.50 | 163,861 | +0.28(+2.74%) |
Jul 10, 2009 | 9.890 | 10.24 | 9.820 | 10.22 | 190,179 | +0.32(+3.23%) |
Jul 09, 2009 | 9.800 | 10.05 | 9.630 | 9.900 | 82,180 | +0.19(+1.96%) |
Jul 08, 2009 | 9.800 | 10.04 | 9.470 | 9.710 | 100,324 | -0.01(-0.10%) |
Jul 07, 2009 | 10.07 | 10.19 | 9.710 | 9.720 | 103,447 | -0.36(-3.57%) |
Jul 06, 2009 | 9.460 | 10.25 | 9.460 | 10.08 | 203,966 | +0.61(+6.44%) |
Jul 02, 2009 | 9.800 | 9.980 | 9.390 | 9.470 | 112,674 | -0.48(-4.82%) |
Jul 01, 2009 | 9.860 | 10.10 | 9.790 | 9.950 | 103,753 | +0.20(+2.05%) |
Jun 30, 2009 | 9.960 | 10.10 | 9.710 | 9.750 | 83,618 | -0.23(-2.30%) |
Jun 29, 2009 | 10.02 | 10.15 | 9.830 | 9.980 | 133,011 | -0.03(-0.30%) |
Jun 26, 2009 | 9.980 | 10.06 | 9.710 | 10.01 | 375,330 | -0.06(-0.60%) |
Jun 25, 2009 | 9.980 | 10.12 | 9.560 | 10.07 | 102,295 | +0.46(+4.79%) |
Jun 24, 2009 | 9.870 | 10.15 | 9.610 | 9.610 | 91,288 | -0.16(-1.64%) |
Jun 23, 2009 | 9.850 | 10.15 | 9.750 | 9.770 | 96,799 | +0.03(+0.31%) |
Jun 22, 2009 | 10.09 | 10.16 | 9.740 | 9.740 | 185,757 | -0.38(-3.75%) |
Jun 19, 2009 | 10.42 | 10.45 | 10.02 | 10.12 | 173,993 | -0.11(-1.08%) |
Jun 18, 2009 | 10.27 | 10.30 | 9.870 | 10.23 | 80,221 | -0.09(-0.87%) |
Jun 17, 2009 | 9.740 | 10.72 | 9.520 | 10.32 | 157,332 | +0.57(+5.85%) |
Jun 16, 2009 | 9.580 | 9.830 | 9.500 | 9.750 | 73,355 | +0.23(+2.42%) |
Jun 15, 2009 | 9.810 | 10.07 | 9.390 | 9.520 | 122,474 | -0.47(-4.70%) |
Jun 12, 2009 | 9.870 | 10.01 | 9.610 | 9.990 | 59,401 | +0.05(+0.50%) |
Jun 11, 2009 | 9.660 | 10.05 | 9.390 | 9.940 | 123,224 | +0.34(+3.54%) |
Jun 10, 2009 | 9.720 | 9.840 | 9.310 | 9.600 | 225,677 | -0.06(-0.62%) |
Jun 09, 2009 | 9.810 | 9.950 | 9.620 | 9.660 | 48,190 | -0.12(-1.23%) |
Jun 08, 2009 | 9.460 | 9.940 | 9.250 | 9.780 | 89,840 | +0.16(+1.66%) |
Jun 05, 2009 | 9.830 | 9.830 | 9.470 | 9.620 | 77,422 | -0.13(-1.33%) |
Jun 04, 2009 | 9.620 | 9.870 | 9.400 | 9.750 | 96,530 | +0.20(+2.09%) |
Jun 03, 2009 | 9.530 | 9.810 | 9.250 | 9.550 | 209,667 | -0.10(-1.04%) |
Jun 02, 2009 | 9.120 | 9.750 | 8.700 | 9.650 | 276,784 | +0.50(+5.46%) |
Jun 01, 2009 | 8.700 | 9.230 | 8.188 | 9.150 | 115,363 | +0.49(+5.66%) |
May 29, 2009 | 8.350 | 8.690 | 8.038 | 8.660 | 399,781 | +0.36(+4.34%) |
May 28, 2009 | 8.150 | 8.370 | 8.070 | 8.300 | 137,273 | +0.08(+0.97%) |
May 27, 2009 | 8.300 | 8.360 | 8.180 | 8.220 | 82,093 | -0.18(-2.14%) |
May 26, 2009 | 7.680 | 8.400 | 7.620 | 8.400 | 129,048 | +0.62(+7.97%) |
May 22, 2009 | 7.700 | 7.900 | 7.380 | 7.780 | 62,198 | +0.11(+1.43%) |
May 21, 2009 | 7.660 | 7.750 | 7.330 | 7.670 | 87,056 | -0.07(-0.90%) |
May 20, 2009 | 7.860 | 8.120 | 7.680 | 7.740 | 107,174 | -0.08(-1.02%) |
May 19, 2009 | 7.700 | 7.950 | 7.500 | 7.820 | 75,367 | +0.11(+1.43%) |
May 18, 2009 | 7.540 | 7.760 | 7.450 | 7.710 | 63,607 | +0.25(+3.35%) |
May 15, 2009 | 7.500 | 7.670 | 7.330 | 7.460 | 68,597 | -0.06(-0.80%) |
May 14, 2009 | 7.310 | 7.570 | 7.210 | 7.520 | 98,053 | +0.27(+3.72%) |
May 13, 2009 | 7.420 | 7.540 | 7.250 | 7.250 | 111,931 | -0.34(-4.48%) |
May 12, 2009 | 7.800 | 7.800 | 7.540 | 7.590 | 112,053 | -0.17(-2.19%) |
May 11, 2009 | 7.610 | 7.770 | 7.370 | 7.760 | 63,315 | -0.02(-0.26%) |
May 08, 2009 | 7.580 | 7.900 | 7.330 | 7.780 | 134,342 | +0.28(+3.73%) |
May 07, 2009 | 7.400 | 7.580 | 7.100 | 7.500 | 166,267 | +0.17(+2.32%) |
May 06, 2009 | 7.170 | 7.350 | 7.020 | 7.330 | 164,705 | +0.23(+3.24%) |
May 05, 2009 | 7.440 | 7.460 | 7.060 | 7.100 | 189,899 | -0.41(-5.46%) |
May 04, 2009 | 7.380 | 7.550 | 7.180 | 7.510 | 146,384 | +0.19(+2.60%) |