Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.79 | 12.05 | 11.58 | 11.73 | 114,682 | -0.08(-0.65%) |
Jul 30, 2009 | 11.46 | 12.04 | 11.36 | 11.81 | 226,369 | +0.46(+4.08%) |
Jul 29, 2009 | 11.25 | 11.53 | 11.12 | 11.35 | 86,164 | -0.05(-0.42%) |
Jul 28, 2009 | 11.49 | 11.76 | 11.20 | 11.40 | 151,194 | -0.23(-1.99%) |
Jul 27, 2009 | 11.96 | 11.97 | 11.54 | 11.63 | 175,372 | -0.35(-2.90%) |
Jul 24, 2009 | 11.44 | 12.04 | 11.30 | 11.97 | 257,034 | +0.41(+3.51%) |
Jul 23, 2009 | 10.83 | 11.63 | 10.71 | 11.57 | 194,331 | +0.69(+6.30%) |
Jul 22, 2009 | 10.67 | 10.89 | 10.49 | 10.88 | 105,095 | +0.12(+1.08%) |
Jul 21, 2009 | 10.65 | 10.81 | 10.33 | 10.77 | 202,667 | +0.21(+2.01%) |
Jul 20, 2009 | 10.76 | 10.89 | 10.33 | 10.56 | 172,109 | -0.11(-1.00%) |
Jul 17, 2009 | 10.44 | 10.81 | 10.27 | 10.66 | 212,854 | +0.27(+2.60%) |
Jul 16, 2009 | 9.715 | 10.45 | 9.715 | 10.39 | 189,114 | +0.65(+6.64%) |
Jul 15, 2009 | 9.184 | 9.792 | 9.174 | 9.744 | 151,484 | +0.67(+7.34%) |
Jul 14, 2009 | 8.952 | 9.194 | 8.952 | 9.078 | 69,191 | +0.11(+1.18%) |
Jul 13, 2009 | 8.691 | 8.981 | 8.556 | 8.971 | 97,604 | +0.11(+1.20%) |
Jul 10, 2009 | 8.962 | 9.145 | 8.740 | 8.865 | 78,510 | -0.14(-1.50%) |
Jul 09, 2009 | 9.271 | 9.271 | 8.962 | 9.000 | 75,934 | -0.22(-2.41%) |
Jul 08, 2009 | 9.280 | 9.377 | 8.914 | 9.223 | 179,134 | -0.06(-0.62%) |
Jul 07, 2009 | 9.561 | 9.686 | 9.261 | 9.280 | 120,751 | -0.23(-2.44%) |
Jul 06, 2009 | 9.812 | 9.831 | 9.416 | 9.512 | 107,978 | -0.36(-3.62%) |
Jul 02, 2009 | 9.551 | 10.03 | 9.551 | 9.870 | 189,254 | +0.02(+0.20%) |
Jul 01, 2009 | 9.580 | 9.985 | 9.541 | 9.850 | 147,655 | +0.41(+4.29%) |
Jun 30, 2009 | 10.03 | 10.03 | 9.426 | 9.445 | 173,314 | -0.26(-2.69%) |
Jun 29, 2009 | 9.792 | 10.04 | 9.396 | 9.705 | 346,658 | -0.11(-1.08%) |
Jun 26, 2009 | 9.580 | 9.889 | 9.280 | 9.812 | 338,385 | +0.12(+1.20%) |
Jun 25, 2009 | 9.416 | 9.705 | 9.174 | 9.696 | 149,367 | +0.10(+1.01%) |
Jun 24, 2009 | 9.435 | 9.826 | 9.367 | 9.599 | 160,580 | +0.23(+2.47%) |
Jun 23, 2009 | 9.300 | 9.512 | 9.184 | 9.367 | 268,883 | +0.13(+1.36%) |
Jun 22, 2009 | 9.464 | 9.561 | 9.232 | 9.242 | 139,597 | -0.26(-2.74%) |
Jun 19, 2009 | 9.503 | 9.589 | 9.319 | 9.503 | 242,128 | +0.00(+0.00%) |
Jun 18, 2009 | 9.116 | 9.599 | 9.029 | 9.503 | 166,007 | +0.38(+4.13%) |
Jun 17, 2009 | 9.242 | 9.300 | 8.875 | 9.126 | 165,994 | -0.14(-1.46%) |
Jun 16, 2009 | 9.493 | 9.667 | 9.174 | 9.261 | 188,618 | -0.25(-2.64%) |
Jun 15, 2009 | 9.763 | 9.821 | 9.348 | 9.512 | 177,360 | -0.48(-4.83%) |
Jun 12, 2009 | 9.792 | 9.995 | 9.628 | 9.995 | 145,498 | +0.14(+1.37%) |
Jun 11, 2009 | 9.705 | 10.04 | 9.705 | 9.860 | 173,532 | +0.15(+1.59%) |
Jun 10, 2009 | 9.966 | 10.09 | 9.416 | 9.705 | 310,381 | -0.14(-1.37%) |
Jun 09, 2009 | 9.831 | 10.03 | 9.657 | 9.841 | 242,039 | +0.04(+0.39%) |
Jun 08, 2009 | 9.792 | 10.00 | 9.667 | 9.802 | 317,697 | -0.15(-1.55%) |
Jun 05, 2009 | 9.657 | 9.976 | 9.561 | 9.956 | 257,501 | +0.35(+3.62%) |
Jun 04, 2009 | 9.396 | 9.628 | 9.302 | 9.609 | 147,680 | +0.25(+2.68%) |
Jun 03, 2009 | 9.454 | 9.561 | 9.145 | 9.358 | 196,975 | -0.14(-1.52%) |
Jun 02, 2009 | 9.058 | 9.657 | 9.001 | 9.503 | 188,825 | +0.42(+4.57%) |
Jun 01, 2009 | 8.691 | 9.300 | 8.643 | 9.087 | 284,293 | +0.60(+7.05%) |
May 29, 2009 | 8.373 | 8.554 | 8.160 | 8.489 | 163,972 | +0.13(+1.50%) |
May 28, 2009 | 8.238 | 8.460 | 7.861 | 8.363 | 200,115 | +0.15(+1.88%) |
May 27, 2009 | 8.334 | 8.614 | 8.199 | 8.209 | 207,328 | -0.15(-1.85%) |
May 26, 2009 | 7.774 | 8.373 | 7.774 | 8.363 | 190,030 | +0.54(+6.91%) |
May 22, 2009 | 8.141 | 8.214 | 7.784 | 7.822 | 159,402 | -0.28(-3.46%) |
May 21, 2009 | 8.228 | 8.421 | 7.928 | 8.102 | 208,554 | -0.22(-2.67%) |
May 20, 2009 | 8.402 | 8.827 | 8.247 | 8.324 | 167,716 | -0.03(-0.35%) |
May 19, 2009 | 8.450 | 8.528 | 8.209 | 8.353 | 152,323 | -0.19(-2.26%) |
May 18, 2009 | 8.324 | 8.643 | 8.305 | 8.547 | 136,695 | +0.35(+4.24%) |
May 15, 2009 | 8.324 | 8.450 | 8.112 | 8.199 | 158,097 | -0.15(-1.85%) |
May 14, 2009 | 8.238 | 8.479 | 8.160 | 8.353 | 226,084 | +0.12(+1.41%) |
May 13, 2009 | 8.836 | 8.875 | 8.228 | 8.238 | 288,972 | -0.79(-8.77%) |
May 12, 2009 | 9.348 | 9.425 | 8.846 | 9.029 | 282,129 | -0.01(-0.11%) |
May 11, 2009 | 9.425 | 9.541 | 8.933 | 9.039 | 274,964 | -0.63(-6.49%) |
May 08, 2009 | 9.686 | 9.985 | 8.981 | 9.667 | 485,581 | -0.37(-3.66%) |
May 07, 2009 | 10.65 | 10.75 | 9.812 | 10.03 | 256,121 | -0.45(-4.33%) |
May 06, 2009 | 10.96 | 11.11 | 10.28 | 10.49 | 349,758 | -0.39(-3.55%) |
May 05, 2009 | 11.44 | 11.48 | 10.64 | 10.87 | 414,086 | -0.70(-6.01%) |
May 04, 2009 | 11.21 | 11.58 | 11.02 | 11.57 | 297,236 | +0.52(+4.72%) |