Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.28 | 11.53 | 11.01 | 11.35 | 342,665 | +0.05(+0.48%) |
Jul 30, 2009 | 11.18 | 11.42 | 10.88 | 11.30 | 314,805 | +0.24(+2.19%) |
Jul 29, 2009 | 10.87 | 11.18 | 10.74 | 11.05 | 244,701 | +0.09(+0.82%) |
Jul 28, 2009 | 10.57 | 11.01 | 10.36 | 10.96 | 382,216 | +0.28(+2.60%) |
Jul 27, 2009 | 10.58 | 10.79 | 10.45 | 10.69 | 263,508 | +0.04(+0.42%) |
Jul 24, 2009 | 10.23 | 10.70 | 10.15 | 10.64 | 361,423 | +0.32(+3.12%) |
Jul 23, 2009 | 10.09 | 10.36 | 9.971 | 10.32 | 605,415 | +0.18(+1.77%) |
Jul 22, 2009 | 9.989 | 10.32 | 9.872 | 10.14 | 507,476 | +0.07(+0.71%) |
Jul 21, 2009 | 10.45 | 10.45 | 9.846 | 10.07 | 371,086 | -0.36(-3.43%) |
Jul 20, 2009 | 10.18 | 10.44 | 10.08 | 10.43 | 507,476 | +0.28(+2.73%) |
Jul 17, 2009 | 10.44 | 10.44 | 10.11 | 10.15 | 503,728 | -0.26(-2.49%) |
Jul 16, 2009 | 10.36 | 10.44 | 10.12 | 10.41 | 296,578 | +0.04(+0.43%) |
Jul 15, 2009 | 9.971 | 10.39 | 9.872 | 10.36 | 472,849 | +0.51(+5.18%) |
Jul 14, 2009 | 9.702 | 9.881 | 9.523 | 9.855 | 320,762 | +0.12(+1.19%) |
Jul 13, 2009 | 9.559 | 9.774 | 9.237 | 9.738 | 453,010 | +0.22(+2.35%) |
Jul 10, 2009 | 9.291 | 9.586 | 9.138 | 9.514 | 338,735 | +0.15(+1.63%) |
Jul 09, 2009 | 9.380 | 9.523 | 9.237 | 9.362 | 309,450 | +0.02(+0.19%) |
Jul 08, 2009 | 9.523 | 9.613 | 9.282 | 9.344 | 790,383 | -0.01(-0.10%) |
Jul 07, 2009 | 9.559 | 9.559 | 9.219 | 9.353 | 425,101 | -0.23(-2.43%) |
Jul 06, 2009 | 9.192 | 9.631 | 9.156 | 9.586 | 472,776 | +0.38(+4.18%) |
Jul 02, 2009 | 9.264 | 9.505 | 9.121 | 9.201 | 446,240 | -0.26(-2.74%) |
Jul 01, 2009 | 9.425 | 9.640 | 8.951 | 9.461 | 412,563 | +0.33(+3.63%) |
Jun 30, 2009 | 9.488 | 9.568 | 9.031 | 9.130 | 478,520 | -0.38(-3.95%) |
Jun 29, 2009 | 9.174 | 9.613 | 9.004 | 9.505 | 419,654 | +0.37(+4.02%) |
Jun 26, 2009 | 8.995 | 9.201 | 8.870 | 9.138 | 660,797 | +0.04(+0.39%) |
Jun 25, 2009 | 8.852 | 9.103 | 8.628 | 9.103 | 380,091 | +0.36(+4.09%) |
Jun 24, 2009 | 8.754 | 9.049 | 8.691 | 8.745 | 437,766 | +0.10(+1.14%) |
Jun 23, 2009 | 8.754 | 8.816 | 8.566 | 8.646 | 585,838 | -0.03(-0.31%) |
Jun 22, 2009 | 9.049 | 9.416 | 8.655 | 8.673 | 498,965 | -0.50(-5.46%) |
Jun 19, 2009 | 9.309 | 9.380 | 9.004 | 9.174 | 681,172 | +0.04(+0.49%) |
Jun 18, 2009 | 9.022 | 9.264 | 8.727 | 9.130 | 402,649 | +0.19(+2.10%) |
Jun 17, 2009 | 8.691 | 9.121 | 8.637 | 8.942 | 504,445 | +0.21(+2.36%) |
Jun 16, 2009 | 8.807 | 9.022 | 8.651 | 8.736 | 585,072 | +0.04(+0.41%) |
Jun 15, 2009 | 8.825 | 8.951 | 8.655 | 8.700 | 546,013 | -0.25(-2.80%) |
Jun 12, 2009 | 8.933 | 9.067 | 8.825 | 8.951 | 422,626 | -0.02(-0.20%) |
Jun 11, 2009 | 9.004 | 9.246 | 8.861 | 8.968 | 572,943 | -0.02(-0.20%) |
Jun 10, 2009 | 9.210 | 9.228 | 8.861 | 8.986 | 662,298 | -0.26(-2.81%) |
Jun 09, 2009 | 9.291 | 9.362 | 9.040 | 9.246 | 584,698 | -0.02(-0.19%) |
Jun 08, 2009 | 9.335 | 9.604 | 9.138 | 9.264 | 399,787 | -0.34(-3.54%) |
Jun 05, 2009 | 9.702 | 9.846 | 9.461 | 9.604 | 356,051 | -0.04(-0.37%) |
Jun 04, 2009 | 9.837 | 9.837 | 9.523 | 9.640 | 366,025 | -0.15(-1.55%) |
Jun 03, 2009 | 9.846 | 10.08 | 9.514 | 9.792 | 428,514 | -0.10(-1.00%) |
Jun 02, 2009 | 9.711 | 10.23 | 9.514 | 9.890 | 787,127 | +0.23(+2.41%) |
Jun 01, 2009 | 9.389 | 9.837 | 9.004 | 9.658 | 639,424 | +0.50(+5.47%) |
May 29, 2009 | 9.183 | 9.326 | 9.049 | 9.156 | 572,482 | +0.04(+0.39%) |
May 28, 2009 | 9.255 | 9.434 | 9.022 | 9.121 | 580,608 | -0.08(-0.88%) |
May 27, 2009 | 9.738 | 9.761 | 9.174 | 9.201 | 441,305 | -0.56(-5.77%) |
May 26, 2009 | 9.398 | 9.801 | 9.362 | 9.765 | 552,929 | +0.30(+3.12%) |
May 22, 2009 | 9.640 | 9.649 | 9.273 | 9.470 | 458,919 | -0.07(-0.75%) |
May 21, 2009 | 9.962 | 9.962 | 9.317 | 9.541 | 669,566 | -0.18(-1.84%) |
May 20, 2009 | 10.05 | 10.18 | 9.667 | 9.720 | 627,089 | -0.13(-1.27%) |
May 19, 2009 | 9.890 | 10.18 | 9.747 | 9.846 | 489,366 | -0.13(-1.35%) |
May 18, 2009 | 9.998 | 10.15 | 9.756 | 9.980 | 404,485 | +0.15(+1.55%) |
May 15, 2009 | 9.908 | 10.26 | 9.801 | 9.828 | 438,574 | -0.12(-1.17%) |
May 14, 2009 | 9.631 | 10.39 | 9.398 | 9.944 | 616,713 | +0.34(+3.54%) |
May 13, 2009 | 10.24 | 10.24 | 9.586 | 9.604 | 586,997 | -0.85(-8.13%) |
May 12, 2009 | 11.19 | 11.25 | 10.15 | 10.45 | 572,807 | -0.72(-6.49%) |
May 11, 2009 | 11.13 | 11.32 | 10.65 | 11.18 | 489,775 | -0.17(-1.50%) |
May 08, 2009 | 10.91 | 11.35 | 10.69 | 11.35 | 821,196 | +0.65(+6.11%) |
May 07, 2009 | 11.72 | 11.77 | 10.63 | 10.70 | 594,169 | -0.76(-6.60%) |
May 06, 2009 | 11.68 | 12.04 | 11.23 | 11.45 | 647,010 | -0.06(-0.50%) |
May 05, 2009 | 11.55 | 11.72 | 11.31 | 11.51 | 652,607 | -0.04(-0.31%) |
May 04, 2009 | 11.24 | 11.66 | 11.21 | 11.55 | 465,307 | +0.47(+4.28%) |