Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.68 | 11.79 | 11.13 | 11.29 | 374,873 | -0.49(-4.16%) |
Jul 30, 2009 | 11.42 | 11.90 | 11.23 | 11.78 | 238,115 | +0.59(+5.27%) |
Jul 29, 2009 | 11.24 | 11.33 | 11.09 | 11.19 | 219,501 | -0.14(-1.24%) |
Jul 28, 2009 | 11.16 | 11.48 | 10.88 | 11.33 | 236,690 | +0.02(+0.18%) |
Jul 27, 2009 | 11.44 | 11.44 | 11.17 | 11.31 | 175,143 | +0.09(+0.80%) |
Jul 24, 2009 | 11.38 | 11.50 | 11.18 | 11.22 | 218,846 | -0.29(-2.52%) |
Jul 23, 2009 | 10.97 | 11.65 | 10.96 | 11.51 | 461,067 | +0.50(+4.54%) |
Jul 22, 2009 | 11.41 | 11.61 | 10.89 | 11.01 | 355,250 | -0.51(-4.43%) |
Jul 21, 2009 | 11.86 | 12.13 | 11.44 | 11.52 | 430,015 | -0.23(-1.96%) |
Jul 20, 2009 | 11.08 | 11.78 | 10.87 | 11.75 | 350,412 | +0.71(+6.43%) |
Jul 17, 2009 | 11.28 | 11.28 | 10.81 | 11.04 | 267,216 | -0.21(-1.87%) |
Jul 16, 2009 | 10.59 | 11.39 | 10.51 | 11.25 | 323,493 | +0.54(+5.04%) |
Jul 15, 2009 | 10.08 | 10.74 | 10.05 | 10.71 | 598,993 | +0.85(+8.62%) |
Jul 14, 2009 | 9.310 | 9.910 | 9.180 | 9.860 | 241,068 | +0.57(+6.14%) |
Jul 13, 2009 | 9.060 | 9.320 | 9.000 | 9.290 | 202,014 | +0.14(+1.53%) |
Jul 10, 2009 | 8.980 | 9.210 | 8.970 | 9.150 | 134,835 | +0.12(+1.33%) |
Jul 09, 2009 | 9.080 | 9.164 | 8.960 | 9.030 | 177,641 | +0.06(+0.67%) |
Jul 08, 2009 | 9.330 | 9.330 | 8.720 | 8.970 | 260,587 | -0.28(-3.03%) |
Jul 07, 2009 | 9.120 | 9.510 | 9.070 | 9.250 | 216,222 | +0.16(+1.76%) |
Jul 06, 2009 | 9.590 | 9.590 | 8.905 | 9.090 | 226,554 | -0.58(-6.00%) |
Jul 02, 2009 | 10.23 | 10.23 | 9.590 | 9.670 | 237,245 | -0.76(-7.29%) |
Jul 01, 2009 | 10.04 | 10.61 | 9.660 | 10.43 | 261,875 | +0.58(+5.89%) |
Jun 30, 2009 | 10.03 | 10.18 | 9.760 | 9.850 | 225,124 | -0.14(-1.40%) |
Jun 29, 2009 | 10.04 | 10.38 | 9.910 | 9.990 | 327,335 | -0.02(-0.20%) |
Jun 26, 2009 | 10.10 | 10.21 | 9.920 | 10.01 | 694,826 | -0.20(-1.96%) |
Jun 25, 2009 | 9.720 | 10.25 | 9.270 | 10.21 | 424,780 | +0.75(+7.93%) |
Jun 24, 2009 | 9.240 | 9.680 | 9.150 | 9.460 | 347,752 | +0.36(+3.96%) |
Jun 23, 2009 | 9.250 | 9.350 | 9.080 | 9.100 | 254,333 | -0.06(-0.66%) |
Jun 22, 2009 | 9.580 | 9.920 | 9.040 | 9.160 | 523,644 | -0.54(-5.57%) |
Jun 19, 2009 | 9.860 | 10.00 | 9.530 | 9.700 | 499,138 | +0.06(+0.62%) |
Jun 18, 2009 | 9.920 | 10.03 | 9.550 | 9.640 | 300,390 | -0.25(-2.53%) |
Jun 17, 2009 | 9.100 | 10.11 | 9.090 | 9.890 | 442,389 | +0.94(+10.50%) |
Jun 16, 2009 | 9.280 | 9.280 | 8.811 | 8.950 | 512,979 | -0.17(-1.86%) |
Jun 15, 2009 | 9.540 | 9.540 | 8.730 | 9.120 | 534,857 | -0.67(-6.84%) |
Jun 12, 2009 | 9.910 | 10.03 | 9.530 | 9.790 | 313,908 | -0.26(-2.59%) |
Jun 11, 2009 | 10.21 | 10.31 | 9.970 | 10.05 | 335,675 | -0.09(-0.89%) |
Jun 10, 2009 | 10.06 | 10.25 | 9.920 | 10.14 | 627,610 | +0.16(+1.60%) |
Jun 09, 2009 | 10.04 | 10.13 | 9.960 | 9.980 | 196,723 | -0.02(-0.20%) |
Jun 08, 2009 | 9.880 | 10.12 | 9.070 | 10.00 | 230,176 | +0.08(+0.81%) |
Jun 05, 2009 | 10.11 | 10.33 | 9.730 | 9.920 | 191,195 | -0.10(-1.00%) |
Jun 04, 2009 | 9.310 | 10.25 | 9.240 | 10.02 | 313,952 | +0.01(+0.10%) |
Jun 03, 2009 | 10.61 | 10.85 | 9.920 | 10.01 | 371,046 | -0.69(-6.45%) |
Jun 02, 2009 | 10.43 | 11.00 | 10.43 | 10.70 | 449,912 | +0.25(+2.39%) |
Jun 01, 2009 | 10.05 | 10.62 | 10.05 | 10.45 | 469,132 | +0.61(+6.20%) |
May 29, 2009 | 10.17 | 10.49 | 9.500 | 9.840 | 581,400 | -0.27(-2.67%) |
May 28, 2009 | 10.23 | 10.51 | 9.460 | 10.11 | 394,717 | -0.11(-1.08%) |
May 27, 2009 | 10.57 | 10.66 | 10.20 | 10.22 | 419,942 | -0.31(-2.94%) |
May 26, 2009 | 9.690 | 10.75 | 9.510 | 10.53 | 459,732 | +0.74(+7.56%) |
May 22, 2009 | 9.890 | 9.980 | 9.660 | 9.790 | 331,559 | +0.01(+0.10%) |
May 21, 2009 | 9.890 | 9.970 | 9.620 | 9.780 | 467,929 | -0.25(-2.49%) |
May 20, 2009 | 9.620 | 10.39 | 9.460 | 10.03 | 856,957 | +0.48(+5.03%) |
May 19, 2009 | 9.280 | 9.630 | 9.190 | 9.550 | 338,136 | +0.17(+1.81%) |
May 18, 2009 | 8.550 | 9.430 | 8.340 | 9.380 | 350,835 | +0.96(+11.40%) |
May 15, 2009 | 8.430 | 8.700 | 8.370 | 8.420 | 271,545 | -0.04(-0.47%) |
May 14, 2009 | 8.650 | 8.650 | 8.310 | 8.460 | 237,854 | -0.11(-1.28%) |
May 13, 2009 | 8.760 | 8.990 | 8.450 | 8.570 | 375,817 | -0.43(-4.78%) |
May 12, 2009 | 9.310 | 9.740 | 8.880 | 9.000 | 520,597 | -0.25(-2.70%) |
May 11, 2009 | 8.810 | 9.300 | 8.470 | 9.250 | 381,344 | +0.18(+1.98%) |
May 08, 2009 | 8.860 | 9.100 | 8.650 | 9.070 | 230,368 | +0.40(+4.61%) |
May 07, 2009 | 9.000 | 9.450 | 8.470 | 8.670 | 458,137 | -0.26(-2.91%) |
May 06, 2009 | 9.150 | 9.150 | 8.810 | 8.930 | 424,162 | -0.10(-1.11%) |
May 05, 2009 | 8.920 | 9.050 | 8.560 | 9.030 | 258,393 | +0.05(+0.56%) |
May 04, 2009 | 8.800 | 9.050 | 8.640 | 8.980 | 340,211 | +0.24(+2.75%) |