Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.63 | 11.75 | 11.28 | 11.48 | 94,223 | -0.08(-0.69%) |
Jul 30, 2009 | 11.56 | 11.79 | 11.25 | 11.56 | 131,580 | +0.21(+1.85%) |
Jul 29, 2009 | 11.29 | 11.47 | 11.16 | 11.35 | 78,674 | -0.07(-0.61%) |
Jul 28, 2009 | 11.34 | 11.57 | 10.90 | 11.42 | 131,241 | +0.19(+1.69%) |
Jul 27, 2009 | 11.12 | 11.50 | 10.75 | 11.23 | 135,220 | +0.22(+2.00%) |
Jul 24, 2009 | 10.90 | 11.10 | 10.75 | 11.01 | 137,300 | +0.12(+1.10%) |
Jul 23, 2009 | 10.67 | 10.95 | 10.50 | 10.89 | 155,990 | +0.27(+2.54%) |
Jul 22, 2009 | 10.75 | 10.75 | 10.40 | 10.62 | 148,018 | -0.08(-0.75%) |
Jul 21, 2009 | 10.70 | 10.73 | 10.35 | 10.70 | 229,812 | +0.05(+0.47%) |
Jul 20, 2009 | 10.43 | 10.75 | 10.10 | 10.65 | 121,999 | +0.35(+3.40%) |
Jul 17, 2009 | 10.02 | 10.68 | 9.690 | 10.30 | 137,170 | +0.03(+0.29%) |
Jul 16, 2009 | 10.45 | 10.48 | 9.730 | 10.27 | 90,606 | -0.33(-3.11%) |
Jul 15, 2009 | 10.00 | 10.66 | 9.840 | 10.60 | 84,608 | +0.66(+6.64%) |
Jul 14, 2009 | 9.710 | 10.00 | 9.710 | 9.940 | 33,641 | +0.19(+1.95%) |
Jul 13, 2009 | 9.250 | 9.760 | 9.080 | 9.750 | 63,914 | +0.40(+4.28%) |
Jul 10, 2009 | 9.270 | 9.630 | 9.055 | 9.350 | 107,127 | -0.01(-0.11%) |
Jul 09, 2009 | 9.630 | 9.699 | 9.330 | 9.360 | 86,386 | -0.18(-1.89%) |
Jul 08, 2009 | 9.140 | 9.610 | 8.880 | 9.540 | 83,091 | +0.45(+4.95%) |
Jul 07, 2009 | 9.010 | 9.230 | 8.920 | 9.090 | 78,200 | +0.06(+0.66%) |
Jul 06, 2009 | 8.890 | 9.140 | 8.870 | 9.030 | 59,570 | +0.07(+0.78%) |
Jul 02, 2009 | 9.490 | 9.490 | 8.760 | 8.960 | 99,263 | -0.68(-7.05%) |
Jul 01, 2009 | 9.930 | 10.36 | 9.620 | 9.640 | 63,560 | -0.22(-2.23%) |
Jun 30, 2009 | 9.530 | 10.09 | 9.460 | 9.860 | 79,881 | +0.38(+4.01%) |
Jun 29, 2009 | 10.18 | 10.45 | 9.470 | 9.480 | 85,050 | -0.95(-9.11%) |
Jun 26, 2009 | 9.490 | 10.69 | 9.120 | 10.43 | 394,994 | +0.85(+8.87%) |
Jun 25, 2009 | 9.270 | 9.580 | 9.020 | 9.580 | 53,545 | +0.49(+5.39%) |
Jun 24, 2009 | 9.670 | 9.870 | 9.050 | 9.090 | 57,751 | -0.55(-5.71%) |
Jun 23, 2009 | 8.940 | 9.750 | 8.845 | 9.640 | 60,912 | +0.80(+9.05%) |
Jun 22, 2009 | 9.500 | 9.500 | 8.710 | 8.840 | 88,096 | -0.78(-8.11%) |
Jun 19, 2009 | 9.440 | 9.630 | 9.440 | 9.620 | 62,211 | +0.33(+3.55%) |
Jun 18, 2009 | 9.460 | 9.750 | 9.180 | 9.290 | 37,083 | -0.21(-2.21%) |
Jun 17, 2009 | 8.690 | 9.770 | 8.610 | 9.500 | 64,216 | +0.84(+9.70%) |
Jun 16, 2009 | 8.950 | 9.330 | 8.540 | 8.660 | 45,875 | -0.17(-1.93%) |
Jun 15, 2009 | 9.500 | 9.740 | 8.780 | 8.830 | 50,400 | -0.82(-8.50%) |
Jun 12, 2009 | 9.720 | 9.720 | 9.260 | 9.650 | 33,416 | +0.14(+1.47%) |
Jun 11, 2009 | 9.150 | 9.610 | 8.950 | 9.510 | 39,966 | +0.37(+4.05%) |
Jun 10, 2009 | 9.960 | 9.960 | 8.870 | 9.140 | 72,164 | -0.64(-6.54%) |
Jun 09, 2009 | 9.960 | 10.00 | 9.780 | 9.780 | 29,314 | -0.16(-1.61%) |
Jun 08, 2009 | 9.950 | 10.30 | 9.630 | 9.940 | 79,259 | -0.55(-5.24%) |
Jun 05, 2009 | 10.62 | 10.80 | 10.20 | 10.49 | 73,702 | +0.11(+1.06%) |
Jun 04, 2009 | 10.10 | 10.90 | 9.850 | 10.38 | 75,861 | +0.45(+4.53%) |
Jun 03, 2009 | 10.62 | 10.62 | 9.690 | 9.930 | 44,497 | -0.80(-7.46%) |
Jun 02, 2009 | 10.65 | 10.95 | 10.40 | 10.73 | 100,841 | +0.00(+0.00%) |
Jun 01, 2009 | 9.950 | 10.73 | 9.800 | 10.73 | 119,105 | +0.94(+9.60%) |
May 29, 2009 | 9.990 | 10.10 | 9.600 | 9.790 | 85,321 | -0.16(-1.61%) |
May 28, 2009 | 9.670 | 9.960 | 9.270 | 9.950 | 102,861 | +0.48(+5.07%) |
May 27, 2009 | 9.520 | 9.580 | 9.090 | 9.470 | 51,750 | -0.09(-0.94%) |
May 26, 2009 | 8.720 | 9.800 | 8.710 | 9.560 | 73,333 | +0.86(+9.89%) |
May 22, 2009 | 9.260 | 9.320 | 8.680 | 8.700 | 24,687 | -0.53(-5.74%) |
May 21, 2009 | 9.330 | 9.360 | 8.960 | 9.230 | 36,539 | -0.12(-1.28%) |
May 20, 2009 | 9.290 | 9.560 | 8.650 | 9.350 | 56,391 | +0.14(+1.52%) |
May 19, 2009 | 9.330 | 9.440 | 9.068 | 9.210 | 52,204 | -0.27(-2.85%) |
May 18, 2009 | 9.010 | 9.540 | 8.870 | 9.480 | 69,001 | +0.30(+3.27%) |
May 15, 2009 | 9.320 | 9.440 | 9.100 | 9.180 | 33,553 | -0.07(-0.76%) |
May 14, 2009 | 9.100 | 9.370 | 9.010 | 9.250 | 40,419 | +0.19(+2.10%) |
May 13, 2009 | 9.000 | 9.220 | 8.970 | 9.060 | 40,674 | -0.07(-0.77%) |
May 12, 2009 | 9.250 | 9.250 | 8.840 | 9.130 | 66,255 | -0.08(-0.87%) |
May 11, 2009 | 9.080 | 9.300 | 8.980 | 9.210 | 51,240 | -0.01(-0.11%) |
May 08, 2009 | 8.690 | 9.220 | 8.430 | 9.220 | 53,183 | +0.70(+8.22%) |
May 07, 2009 | 9.200 | 9.200 | 8.450 | 8.520 | 62,742 | -0.53(-5.86%) |
May 06, 2009 | 9.400 | 9.480 | 8.880 | 9.050 | 52,952 | -0.29(-3.10%) |
May 05, 2009 | 9.190 | 9.390 | 8.960 | 9.340 | 75,329 | +0.06(+0.65%) |
May 04, 2009 | 9.260 | 9.470 | 7.910 | 9.280 | 167,952 | +1.48(+18.97%) |