Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.25 | 11.43 | 11.02 | 11.23 | 572,689 | +0.04(+0.35%) |
Jul 30, 2009 | 10.25 | 11.29 | 10.25 | 11.19 | 569,178 | +0.39(+3.64%) |
Jul 29, 2009 | 10.53 | 10.87 | 10.47 | 10.80 | 446,997 | +0.18(+1.72%) |
Jul 28, 2009 | 10.21 | 10.67 | 10.03 | 10.61 | 509,876 | +0.34(+3.35%) |
Jul 27, 2009 | 9.844 | 10.29 | 9.827 | 10.27 | 547,224 | +0.45(+4.57%) |
Jul 24, 2009 | 9.977 | 10.21 | 9.739 | 9.822 | 878,083 | -0.42(-4.11%) |
Jul 23, 2009 | 9.478 | 10.24 | 9.428 | 10.24 | 1,075,712 | +0.84(+8.90%) |
Jul 22, 2009 | 9.406 | 9.595 | 9.245 | 9.406 | 636,476 | -0.03(-0.35%) |
Jul 21, 2009 | 9.783 | 9.910 | 9.268 | 9.439 | 688,948 | -0.19(-1.96%) |
Jul 20, 2009 | 9.755 | 9.855 | 9.539 | 9.628 | 540,642 | +0.06(+0.58%) |
Jul 17, 2009 | 10.38 | 10.49 | 9.401 | 9.572 | 869,468 | -0.72(-7.00%) |
Jul 16, 2009 | 10.49 | 10.49 | 10.03 | 10.29 | 522,352 | -0.25(-2.37%) |
Jul 15, 2009 | 10.28 | 10.73 | 10.12 | 10.54 | 599,051 | +0.47(+4.62%) |
Jul 14, 2009 | 10.32 | 10.40 | 9.983 | 10.08 | 867,339 | -0.22(-2.10%) |
Jul 13, 2009 | 10.14 | 10.39 | 10.09 | 10.29 | 1,020,177 | +0.23(+2.31%) |
Jul 10, 2009 | 10.22 | 10.40 | 9.888 | 10.06 | 601,359 | -0.21(-2.00%) |
Jul 09, 2009 | 10.32 | 10.68 | 10.20 | 10.27 | 493,388 | +0.07(+0.71%) |
Jul 08, 2009 | 10.27 | 10.80 | 9.983 | 10.19 | 965,510 | +0.04(+0.38%) |
Jul 07, 2009 | 10.57 | 10.65 | 10.15 | 10.15 | 504,271 | -0.35(-3.38%) |
Jul 06, 2009 | 10.35 | 10.60 | 10.18 | 10.51 | 368,284 | +0.11(+1.07%) |
Jul 02, 2009 | 10.95 | 11.02 | 10.35 | 10.40 | 584,822 | -0.74(-6.62%) |
Jul 01, 2009 | 10.44 | 11.53 | 10.44 | 11.14 | 700,680 | +0.30(+2.81%) |
Jun 30, 2009 | 10.97 | 11.17 | 10.60 | 10.83 | 431,762 | -0.20(-1.81%) |
Jun 29, 2009 | 11.12 | 11.16 | 10.43 | 11.03 | 417,986 | -0.08(-0.70%) |
Jun 26, 2009 | 10.83 | 11.22 | 10.70 | 11.11 | 863,870 | +0.23(+2.09%) |
Jun 25, 2009 | 10.45 | 10.91 | 10.39 | 10.88 | 319,844 | +0.33(+3.10%) |
Jun 24, 2009 | 10.62 | 10.84 | 10.46 | 10.55 | 361,652 | +0.15(+1.44%) |
Jun 23, 2009 | 10.78 | 11.12 | 10.34 | 10.40 | 520,135 | -0.26(-2.44%) |
Jun 22, 2009 | 11.19 | 11.43 | 10.61 | 10.66 | 548,174 | -0.69(-6.05%) |
Jun 19, 2009 | 11.66 | 11.72 | 11.16 | 11.35 | 1,109,422 | -0.14(-1.21%) |
Jun 18, 2009 | 11.40 | 11.88 | 11.21 | 11.49 | 312,485 | +0.12(+1.02%) |
Jun 17, 2009 | 11.29 | 11.91 | 10.97 | 11.37 | 505,176 | +0.12(+1.03%) |
Jun 16, 2009 | 11.77 | 11.96 | 11.24 | 11.26 | 323,612 | -0.32(-2.78%) |
Jun 15, 2009 | 11.95 | 12.19 | 11.21 | 11.58 | 378,901 | -0.56(-4.61%) |
Jun 12, 2009 | 12.28 | 12.47 | 11.92 | 12.14 | 227,761 | -0.22(-1.79%) |
Jun 11, 2009 | 12.22 | 12.83 | 11.93 | 12.36 | 281,521 | +0.19(+1.55%) |
Jun 10, 2009 | 12.74 | 12.74 | 11.88 | 12.17 | 361,962 | -0.53(-4.15%) |
Jun 09, 2009 | 12.72 | 12.88 | 12.37 | 12.70 | 390,053 | +0.16(+1.24%) |
Jun 08, 2009 | 12.52 | 12.72 | 12.38 | 12.54 | 348,142 | +0.25(+2.03%) |
Jun 05, 2009 | 13.16 | 13.16 | 12.14 | 12.29 | 594,696 | -0.73(-5.58%) |
Jun 04, 2009 | 12.52 | 13.12 | 12.37 | 13.02 | 519,003 | +0.63(+5.05%) |
Jun 03, 2009 | 12.09 | 12.54 | 11.89 | 12.39 | 483,112 | +0.23(+1.91%) |
Jun 02, 2009 | 12.03 | 12.43 | 11.89 | 12.16 | 784,003 | +0.06(+0.50%) |
Jun 01, 2009 | 11.94 | 12.40 | 11.56 | 12.10 | 666,062 | +0.44(+3.75%) |
May 29, 2009 | 11.45 | 11.70 | 11.24 | 11.66 | 523,997 | +0.29(+2.58%) |
May 28, 2009 | 11.30 | 11.54 | 10.76 | 11.37 | 542,082 | +0.23(+2.09%) |
May 27, 2009 | 11.90 | 12.04 | 11.10 | 11.14 | 754,189 | -0.81(-6.78%) |
May 26, 2009 | 11.15 | 11.98 | 11.15 | 11.94 | 485,724 | +0.70(+6.26%) |
May 22, 2009 | 11.61 | 11.98 | 11.22 | 11.24 | 258,128 | -0.24(-2.12%) |
May 21, 2009 | 11.87 | 11.89 | 11.32 | 11.48 | 565,889 | -0.25(-2.17%) |
May 20, 2009 | 12.59 | 13.08 | 11.57 | 11.74 | 1,204,877 | -0.78(-6.24%) |
May 19, 2009 | 13.18 | 13.19 | 12.47 | 12.52 | 574,630 | -0.76(-5.76%) |
May 18, 2009 | 12.75 | 13.30 | 12.68 | 13.29 | 699,922 | +0.69(+5.50%) |
May 15, 2009 | 12.75 | 13.18 | 12.47 | 12.59 | 528,564 | -0.17(-1.35%) |
May 14, 2009 | 12.53 | 12.83 | 12.26 | 12.77 | 464,580 | +0.28(+2.26%) |
May 13, 2009 | 13.25 | 13.66 | 12.40 | 12.48 | 658,353 | -1.01(-7.48%) |
May 12, 2009 | 14.20 | 14.33 | 13.23 | 13.49 | 583,739 | -0.63(-4.47%) |
May 11, 2009 | 14.64 | 14.64 | 13.98 | 14.12 | 480,775 | -0.86(-5.73%) |
May 08, 2009 | 13.90 | 14.98 | 13.90 | 14.98 | 485,890 | +1.32(+9.70%) |
May 07, 2009 | 15.18 | 15.38 | 13.62 | 13.66 | 1,220,476 | -1.42(-9.45%) |
May 06, 2009 | 14.82 | 15.19 | 14.14 | 15.08 | 782,630 | +0.49(+3.34%) |
May 05, 2009 | 14.48 | 14.85 | 13.92 | 14.59 | 798,490 | -0.14(-0.98%) |
May 04, 2009 | 13.67 | 14.74 | 13.39 | 14.74 | 896,687 | +1.51(+11.44%) |