Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.32 | 11.70 | 11.27 | 11.35 | 285,920 | -0.05(-0.47%) |
Jul 30, 2009 | 11.43 | 11.61 | 11.08 | 11.41 | 367,049 | +0.24(+2.11%) |
Jul 29, 2009 | 11.27 | 11.38 | 11.16 | 11.17 | 164,042 | -0.22(-1.93%) |
Jul 28, 2009 | 11.25 | 11.49 | 11.19 | 11.39 | 188,171 | +0.01(+0.07%) |
Jul 27, 2009 | 11.19 | 11.41 | 11.10 | 11.38 | 179,050 | +0.17(+1.56%) |
Jul 24, 2009 | 11.15 | 11.29 | 11.14 | 11.21 | 133,861 | -0.07(-0.61%) |
Jul 23, 2009 | 10.78 | 11.35 | 10.72 | 11.28 | 373,758 | +0.46(+4.29%) |
Jul 22, 2009 | 10.78 | 11.07 | 10.47 | 10.81 | 220,059 | -0.10(-0.91%) |
Jul 21, 2009 | 10.78 | 10.93 | 10.66 | 10.91 | 237,442 | +0.17(+1.63%) |
Jul 20, 2009 | 10.48 | 10.75 | 10.26 | 10.74 | 347,685 | +0.36(+3.44%) |
Jul 17, 2009 | 10.52 | 10.55 | 10.34 | 10.38 | 216,874 | -0.11(-1.09%) |
Jul 16, 2009 | 10.28 | 10.53 | 10.05 | 10.49 | 254,267 | +0.12(+1.17%) |
Jul 15, 2009 | 9.901 | 10.43 | 9.901 | 10.37 | 458,458 | +0.66(+6.81%) |
Jul 14, 2009 | 9.787 | 9.878 | 9.575 | 9.711 | 190,120 | -0.05(-0.54%) |
Jul 13, 2009 | 9.544 | 9.772 | 9.293 | 9.764 | 292,649 | +0.42(+4.47%) |
Jul 10, 2009 | 9.445 | 9.445 | 9.233 | 9.347 | 178,061 | -0.20(-2.07%) |
Jul 09, 2009 | 9.613 | 9.650 | 9.377 | 9.544 | 322,211 | -0.02(-0.16%) |
Jul 08, 2009 | 9.787 | 9.787 | 9.476 | 9.559 | 399,535 | -0.14(-1.49%) |
Jul 07, 2009 | 9.688 | 9.825 | 9.527 | 9.704 | 359,983 | +0.05(+0.55%) |
Jul 06, 2009 | 9.613 | 9.704 | 9.514 | 9.650 | 299,646 | +0.02(+0.16%) |
Jul 02, 2009 | 9.818 | 9.856 | 9.521 | 9.635 | 401,779 | -0.35(-3.50%) |
Jul 01, 2009 | 9.764 | 9.992 | 9.711 | 9.985 | 301,582 | +0.28(+2.90%) |
Jun 30, 2009 | 9.848 | 9.947 | 9.673 | 9.704 | 218,432 | -0.11(-1.08%) |
Jun 29, 2009 | 9.833 | 9.985 | 9.597 | 9.810 | 192,331 | +0.01(+0.08%) |
Jun 26, 2009 | 9.415 | 9.916 | 9.415 | 9.802 | 730,160 | +0.30(+3.12%) |
Jun 25, 2009 | 9.278 | 9.605 | 9.134 | 9.506 | 440,510 | +0.12(+1.30%) |
Jun 24, 2009 | 9.521 | 9.643 | 9.301 | 9.385 | 204,727 | -0.01(-0.08%) |
Jun 23, 2009 | 9.628 | 9.764 | 9.377 | 9.392 | 235,849 | -0.17(-1.75%) |
Jun 22, 2009 | 9.871 | 9.947 | 9.559 | 9.559 | 259,365 | -0.41(-4.12%) |
Jun 19, 2009 | 9.970 | 10.08 | 9.856 | 9.970 | 440,977 | +0.05(+0.54%) |
Jun 18, 2009 | 9.894 | 10.04 | 9.726 | 9.916 | 141,319 | -0.01(-0.08%) |
Jun 17, 2009 | 9.848 | 10.05 | 9.802 | 9.924 | 265,639 | +0.08(+0.85%) |
Jun 16, 2009 | 9.924 | 10.05 | 9.802 | 9.840 | 232,416 | +0.05(+0.54%) |
Jun 15, 2009 | 10.01 | 10.02 | 9.764 | 9.787 | 303,269 | -0.31(-3.08%) |
Jun 12, 2009 | 10.18 | 10.27 | 9.916 | 10.10 | 202,210 | -0.15(-1.48%) |
Jun 11, 2009 | 10.40 | 10.49 | 10.23 | 10.25 | 328,818 | -0.08(-0.74%) |
Jun 10, 2009 | 10.64 | 10.76 | 10.28 | 10.33 | 469,334 | -0.24(-2.23%) |
Jun 09, 2009 | 10.63 | 10.67 | 10.46 | 10.56 | 266,770 | -0.03(-0.29%) |
Jun 08, 2009 | 10.46 | 10.69 | 10.38 | 10.59 | 264,313 | -0.01(-0.07%) |
Jun 05, 2009 | 10.87 | 10.96 | 10.41 | 10.60 | 453,787 | -0.17(-1.62%) |
Jun 04, 2009 | 10.86 | 10.87 | 10.55 | 10.78 | 347,990 | +0.02(+0.21%) |
Jun 03, 2009 | 10.59 | 10.83 | 10.43 | 10.75 | 220,459 | +0.03(+0.28%) |
Jun 02, 2009 | 10.52 | 10.95 | 10.49 | 10.72 | 515,030 | +0.17(+1.66%) |
Jun 01, 2009 | 10.18 | 10.60 | 9.711 | 10.55 | 419,420 | +0.51(+5.07%) |
May 29, 2009 | 9.818 | 10.05 | 9.628 | 10.04 | 355,394 | +0.29(+2.96%) |
May 28, 2009 | 9.780 | 9.863 | 9.537 | 9.749 | 236,992 | +0.03(+0.31%) |
May 27, 2009 | 10.21 | 10.22 | 9.696 | 9.719 | 279,372 | -0.50(-4.91%) |
May 26, 2009 | 9.590 | 10.23 | 9.514 | 10.22 | 264,843 | +0.55(+5.66%) |
May 22, 2009 | 9.818 | 9.962 | 9.597 | 9.673 | 198,195 | -0.05(-0.47%) |
May 21, 2009 | 9.506 | 9.742 | 9.438 | 9.719 | 425,077 | +0.05(+0.55%) |
May 20, 2009 | 10.15 | 10.40 | 9.628 | 9.666 | 278,443 | -0.37(-3.71%) |
May 19, 2009 | 10.12 | 10.24 | 9.878 | 10.04 | 263,365 | -0.23(-2.22%) |
May 18, 2009 | 10.07 | 10.29 | 9.762 | 10.27 | 244,148 | +0.38(+3.84%) |
May 15, 2009 | 10.21 | 10.40 | 9.772 | 9.886 | 328,172 | -0.35(-3.41%) |
May 14, 2009 | 9.909 | 10.37 | 9.802 | 10.24 | 257,642 | +0.35(+3.54%) |
May 13, 2009 | 10.35 | 10.64 | 9.863 | 9.886 | 440,679 | -0.68(-6.47%) |
May 12, 2009 | 10.92 | 11.03 | 10.40 | 10.57 | 291,028 | -0.24(-2.18%) |
May 11, 2009 | 11.12 | 11.21 | 10.78 | 10.81 | 288,821 | -0.62(-5.39%) |
May 08, 2009 | 10.76 | 11.42 | 10.71 | 11.42 | 367,762 | +0.89(+8.44%) |
May 07, 2009 | 10.98 | 11.12 | 10.50 | 10.53 | 353,608 | -0.36(-3.28%) |
May 06, 2009 | 10.88 | 10.93 | 10.43 | 10.89 | 408,826 | +0.20(+1.85%) |
May 05, 2009 | 11.26 | 11.28 | 10.64 | 10.69 | 479,402 | -0.79(-6.88%) |
May 04, 2009 | 11.27 | 11.48 | 11.07 | 11.48 | 504,174 | +0.37(+3.35%) |