Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.19 | 11.53 | 11.15 | 11.45 | 52,349 | +0.47(+4.23%) |
Jul 30, 2009 | 10.97 | 11.23 | 10.97 | 10.99 | 46,624 | +0.19(+1.74%) |
Jul 29, 2009 | 10.95 | 10.99 | 10.72 | 10.80 | 156,055 | -0.35(-3.09%) |
Jul 28, 2009 | 11.16 | 11.26 | 10.92 | 11.15 | 88,222 | -0.25(-2.17%) |
Jul 27, 2009 | 11.33 | 11.39 | 11.18 | 11.39 | 109,920 | -0.01(-0.07%) |
Jul 24, 2009 | 11.30 | 11.40 | 11.15 | 11.40 | 2,668 | +0.07(+0.60%) |
Jul 23, 2009 | 11.05 | 11.37 | 11.01 | 11.33 | 53,609 | +0.33(+3.00%) |
Jul 22, 2009 | 10.99 | 11.15 | 10.97 | 11.00 | 42,272 | -0.10(-0.88%) |
Jul 21, 2009 | 11.29 | 11.33 | 11.03 | 11.10 | 23,071 | -0.02(-0.13%) |
Jul 20, 2009 | 11.06 | 11.23 | 11.03 | 11.12 | 82,676 | +0.20(+1.79%) |
Jul 17, 2009 | 10.96 | 11.13 | 10.88 | 10.92 | 45,548 | -0.22(-1.96%) |
Jul 16, 2009 | 11.00 | 11.16 | 10.88 | 11.14 | 159,701 | +0.23(+2.14%) |
Jul 15, 2009 | 10.79 | 11.03 | 10.69 | 10.91 | 107,873 | +0.39(+3.71%) |
Jul 14, 2009 | 10.65 | 10.69 | 10.44 | 10.52 | 58,678 | -0.06(-0.57%) |
Jul 13, 2009 | 10.43 | 10.65 | 10.43 | 10.58 | 62,882 | +0.21(+2.03%) |
Jul 10, 2009 | 10.50 | 10.50 | 10.11 | 10.37 | 193,486 | -0.30(-2.81%) |
Jul 09, 2009 | 10.54 | 10.70 | 10.47 | 10.67 | 72,052 | +0.20(+1.94%) |
Jul 08, 2009 | 10.46 | 10.69 | 10.20 | 10.46 | 109,430 | +0.07(+0.66%) |
Jul 07, 2009 | 10.65 | 10.68 | 10.37 | 10.40 | 63,471 | -0.35(-3.22%) |
Jul 06, 2009 | 10.46 | 10.76 | 10.42 | 10.74 | 56,614 | -0.08(-0.76%) |
Jul 02, 2009 | 10.95 | 11.10 | 10.81 | 10.82 | 60,417 | -0.26(-2.37%) |
Jul 01, 2009 | 11.25 | 11.31 | 11.08 | 11.09 | 56,743 | -0.14(-1.27%) |
Jun 30, 2009 | 11.21 | 11.23 | 11.00 | 11.23 | 66,950 | +0.02(+0.20%) |
Jun 29, 2009 | 11.14 | 11.21 | 10.97 | 11.21 | 115,527 | +0.12(+1.08%) |
Jun 26, 2009 | 10.88 | 11.11 | 10.88 | 11.09 | 161,361 | +0.30(+2.78%) |
Jun 25, 2009 | 10.58 | 10.87 | 10.54 | 10.79 | 97,372 | +0.26(+2.42%) |
Jun 24, 2009 | 10.64 | 10.77 | 10.46 | 10.53 | 103,004 | +0.06(+0.57%) |
Jun 23, 2009 | 10.28 | 10.49 | 10.08 | 10.47 | 81,323 | +0.07(+0.72%) |
Jun 22, 2009 | 11.09 | 11.09 | 10.27 | 10.40 | 113,651 | -0.52(-4.74%) |
Jun 19, 2009 | 11.06 | 11.06 | 10.75 | 10.91 | 62,510 | +0.20(+1.82%) |
Jun 18, 2009 | 10.82 | 10.84 | 10.61 | 10.72 | 73,088 | -0.05(-0.42%) |
Jun 17, 2009 | 10.88 | 10.94 | 10.57 | 10.76 | 180,869 | -0.11(-1.03%) |
Jun 16, 2009 | 11.45 | 11.45 | 10.69 | 10.88 | 108,536 | -0.31(-2.75%) |
Jun 15, 2009 | 11.28 | 11.42 | 11.06 | 11.18 | 82,050 | -0.38(-3.31%) |
Jun 12, 2009 | 11.60 | 11.67 | 11.42 | 11.57 | 120,567 | -0.19(-1.60%) |
Jun 11, 2009 | 11.43 | 11.85 | 11.43 | 11.75 | 87,063 | +0.35(+3.09%) |
Jun 10, 2009 | 11.59 | 11.59 | 11.24 | 11.40 | 332,225 | -0.05(-0.46%) |
Jun 09, 2009 | 11.26 | 11.57 | 11.23 | 11.45 | 87,662 | +0.20(+1.80%) |
Jun 08, 2009 | 11.12 | 11.27 | 10.95 | 11.25 | 296,336 | -0.20(-1.70%) |
Jun 05, 2009 | 11.68 | 11.90 | 11.33 | 11.45 | 170,517 | -0.05(-0.46%) |
Jun 04, 2009 | 11.60 | 11.61 | 11.35 | 11.50 | 114,434 | +0.25(+2.20%) |
Jun 03, 2009 | 11.71 | 12.36 | 11.09 | 11.25 | 232,046 | -0.73(-6.07%) |
Jun 02, 2009 | 11.92 | 11.98 | 11.68 | 11.98 | 111,060 | +0.05(+0.44%) |
Jun 01, 2009 | 11.63 | 12.02 | 11.63 | 11.93 | 183,444 | +0.36(+3.11%) |
May 29, 2009 | 11.55 | 11.58 | 11.31 | 11.57 | 93,947 | +0.12(+1.05%) |
May 28, 2009 | 11.61 | 11.61 | 11.14 | 11.45 | 123,401 | +0.19(+1.67%) |
May 27, 2009 | 11.34 | 11.55 | 11.18 | 11.26 | 207,717 | -0.07(-0.60%) |
May 26, 2009 | 11.07 | 11.48 | 10.88 | 11.33 | 274,159 | +0.29(+2.65%) |
May 22, 2009 | 11.39 | 11.62 | 10.92 | 11.03 | 66,197 | +0.00(+0.04%) |
May 21, 2009 | 11.09 | 11.21 | 10.84 | 11.03 | 163,871 | -0.06(-0.52%) |
May 20, 2009 | 11.33 | 11.33 | 11.06 | 11.09 | 116,636 | +0.10(+0.90%) |
May 19, 2009 | 10.70 | 11.15 | 10.52 | 10.99 | 295,240 | +0.39(+3.67%) |
May 18, 2009 | 10.40 | 10.60 | 10.37 | 10.60 | 58,325 | +0.36(+3.49%) |
May 15, 2009 | 10.52 | 10.52 | 10.13 | 10.24 | 39,973 | -0.05(-0.48%) |
May 14, 2009 | 9.954 | 10.31 | 9.879 | 10.29 | 120,795 | +0.31(+3.08%) |
May 13, 2009 | 10.36 | 10.38 | 9.902 | 9.984 | 125,816 | -0.52(-4.93%) |
May 12, 2009 | 10.43 | 11.15 | 10.19 | 10.50 | 81,859 | -0.22(-2.10%) |
May 11, 2009 | 11.12 | 11.12 | 10.28 | 10.73 | 67,438 | -0.18(-1.65%) |
May 08, 2009 | 10.58 | 11.19 | 10.57 | 10.91 | 132,380 | +0.44(+4.23%) |
May 07, 2009 | 10.74 | 10.76 | 10.29 | 10.46 | 229,790 | +0.07(+0.65%) |
May 06, 2009 | 10.52 | 10.52 | 10.21 | 10.40 | 131,717 | +0.17(+1.69%) |
May 05, 2009 | 10.52 | 10.53 | 10.09 | 10.22 | 101,666 | -0.19(-1.80%) |
May 04, 2009 | 10.11 | 10.41 | 10.02 | 10.41 | 159,986 | +0.59(+6.04%) |