Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.20 | 11.58 | 11.05 | 11.16 | 242,502 | -0.14(-1.22%) |
Jul 30, 2009 | 11.25 | 11.50 | 11.03 | 11.29 | 279,204 | +0.21(+1.86%) |
Jul 29, 2009 | 10.86 | 11.15 | 10.81 | 11.09 | 249,981 | +0.15(+1.33%) |
Jul 28, 2009 | 10.78 | 10.98 | 10.71 | 10.94 | 284,261 | +0.11(+0.99%) |
Jul 27, 2009 | 10.80 | 10.88 | 10.68 | 10.83 | 210,429 | +0.15(+1.43%) |
Jul 24, 2009 | 10.65 | 10.79 | 10.59 | 10.68 | 230,577 | -0.04(-0.36%) |
Jul 23, 2009 | 10.38 | 10.95 | 10.31 | 10.72 | 542,148 | +0.31(+2.94%) |
Jul 22, 2009 | 10.30 | 10.70 | 10.30 | 10.41 | 168,431 | +0.05(+0.52%) |
Jul 21, 2009 | 10.47 | 10.49 | 10.09 | 10.36 | 124,025 | -0.06(-0.59%) |
Jul 20, 2009 | 10.29 | 10.51 | 10.19 | 10.42 | 241,221 | +0.17(+1.64%) |
Jul 17, 2009 | 10.11 | 10.34 | 9.977 | 10.25 | 224,416 | +0.18(+1.75%) |
Jul 16, 2009 | 9.885 | 10.12 | 9.683 | 10.08 | 171,717 | +0.12(+1.23%) |
Jul 15, 2009 | 9.771 | 10.03 | 9.620 | 9.954 | 300,929 | +0.31(+3.25%) |
Jul 14, 2009 | 9.740 | 9.901 | 9.587 | 9.641 | 233,603 | -0.03(-0.32%) |
Jul 13, 2009 | 9.365 | 9.740 | 9.136 | 9.671 | 445,658 | +0.31(+3.27%) |
Jul 10, 2009 | 9.013 | 9.403 | 8.791 | 9.365 | 577,614 | +0.34(+3.73%) |
Jul 09, 2009 | 8.983 | 9.358 | 8.944 | 9.029 | 416,275 | +0.09(+1.03%) |
Jul 08, 2009 | 9.182 | 9.220 | 8.546 | 8.937 | 620,549 | -0.08(-0.85%) |
Jul 07, 2009 | 9.212 | 9.365 | 8.960 | 9.013 | 614,605 | -0.14(-1.50%) |
Jul 06, 2009 | 9.051 | 9.403 | 8.738 | 9.151 | 325,803 | +0.04(+0.42%) |
Jul 02, 2009 | 9.396 | 9.495 | 8.914 | 9.113 | 550,477 | -0.38(-4.03%) |
Jul 01, 2009 | 9.579 | 9.683 | 9.480 | 9.495 | 521,710 | +0.10(+1.06%) |
Jun 30, 2009 | 9.824 | 10.05 | 9.396 | 9.396 | 581,723 | -0.40(-4.06%) |
Jun 29, 2009 | 10.49 | 10.60 | 9.755 | 9.794 | 553,742 | -0.69(-6.57%) |
Jun 26, 2009 | 10.33 | 10.55 | 9.977 | 10.48 | 1,476,875 | -0.03(-0.29%) |
Jun 25, 2009 | 10.46 | 10.56 | 9.947 | 10.51 | 604,042 | +0.54(+5.37%) |
Jun 24, 2009 | 9.449 | 10.70 | 9.380 | 9.977 | 826,003 | +0.44(+4.57%) |
Jun 23, 2009 | 9.396 | 9.778 | 9.396 | 9.541 | 430,197 | +0.31(+3.31%) |
Jun 22, 2009 | 9.618 | 9.671 | 9.182 | 9.235 | 276,869 | -0.50(-5.18%) |
Jun 19, 2009 | 10.13 | 10.27 | 9.702 | 9.740 | 373,826 | -0.21(-2.08%) |
Jun 18, 2009 | 10.20 | 10.20 | 9.786 | 9.947 | 222,546 | -0.24(-2.33%) |
Jun 17, 2009 | 10.07 | 10.34 | 10.01 | 10.18 | 230,956 | +0.15(+1.53%) |
Jun 16, 2009 | 10.38 | 10.54 | 9.893 | 10.03 | 295,999 | -0.37(-3.53%) |
Jun 15, 2009 | 10.81 | 10.89 | 9.970 | 10.40 | 347,628 | -0.49(-4.50%) |
Jun 12, 2009 | 10.93 | 11.02 | 10.63 | 10.89 | 309,653 | -0.08(-0.70%) |
Jun 11, 2009 | 10.87 | 11.10 | 10.71 | 10.96 | 384,091 | -0.01(-0.07%) |
Jun 10, 2009 | 10.90 | 10.99 | 10.49 | 10.97 | 446,767 | +0.31(+2.94%) |
Jun 09, 2009 | 10.80 | 10.96 | 10.66 | 10.66 | 308,692 | +0.03(+0.29%) |
Jun 08, 2009 | 10.62 | 10.86 | 10.48 | 10.63 | 453,628 | -0.19(-1.77%) |
Jun 05, 2009 | 11.03 | 11.05 | 10.69 | 10.82 | 270,283 | -0.08(-0.77%) |
Jun 04, 2009 | 10.66 | 11.02 | 10.54 | 10.90 | 351,714 | +0.28(+2.67%) |
Jun 03, 2009 | 10.68 | 10.74 | 10.46 | 10.62 | 264,864 | -0.08(-0.79%) |
Jun 02, 2009 | 10.21 | 10.75 | 10.20 | 10.70 | 481,344 | +0.47(+4.56%) |
Jun 01, 2009 | 9.702 | 10.52 | 9.702 | 10.24 | 405,512 | +0.81(+8.60%) |
May 29, 2009 | 9.358 | 9.549 | 9.182 | 9.426 | 329,210 | +0.11(+1.23%) |
May 28, 2009 | 9.488 | 9.717 | 9.051 | 9.312 | 313,316 | -0.08(-0.82%) |
May 27, 2009 | 9.396 | 9.786 | 9.327 | 9.388 | 400,958 | -0.05(-0.49%) |
May 26, 2009 | 8.837 | 9.541 | 8.830 | 9.434 | 316,439 | +0.52(+5.84%) |
May 22, 2009 | 9.197 | 9.327 | 8.883 | 8.914 | 219,608 | -0.25(-2.75%) |
May 21, 2009 | 9.717 | 9.717 | 8.967 | 9.166 | 336,495 | -0.59(-6.04%) |
May 20, 2009 | 9.954 | 10.31 | 9.702 | 9.755 | 308,568 | -0.08(-0.78%) |
May 19, 2009 | 9.817 | 10.18 | 9.648 | 9.832 | 266,064 | +0.02(+0.16%) |
May 18, 2009 | 9.403 | 9.878 | 9.342 | 9.817 | 408,494 | +0.50(+5.42%) |
May 15, 2009 | 9.296 | 9.725 | 9.074 | 9.312 | 314,628 | +0.02(+0.16%) |
May 14, 2009 | 9.182 | 9.495 | 9.036 | 9.296 | 328,055 | +0.12(+1.33%) |
May 13, 2009 | 9.931 | 9.931 | 9.128 | 9.174 | 546,082 | -0.80(-7.98%) |
May 12, 2009 | 10.17 | 10.39 | 9.572 | 9.970 | 344,976 | -0.09(-0.91%) |
May 11, 2009 | 10.64 | 10.65 | 10.06 | 10.06 | 448,224 | -0.74(-6.87%) |
May 08, 2009 | 10.02 | 10.93 | 10.02 | 10.80 | 407,776 | +0.95(+9.63%) |
May 07, 2009 | 10.42 | 10.71 | 9.725 | 9.855 | 431,763 | -0.51(-4.94%) |
May 06, 2009 | 10.69 | 10.76 | 10.15 | 10.37 | 576,025 | -0.23(-2.17%) |
May 05, 2009 | 10.18 | 10.67 | 10.15 | 10.60 | 782,677 | +0.14(+1.32%) |
May 04, 2009 | 9.939 | 10.54 | 9.901 | 10.46 | 479,992 | +0.52(+5.23%) |