Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.79 | 12.05 | 11.58 | 11.73 | 114,670 | -0.08(-0.65%) |
Jul 30, 2009 | 11.46 | 12.04 | 11.36 | 11.81 | 226,345 | +0.46(+4.09%) |
Jul 29, 2009 | 11.25 | 11.53 | 11.12 | 11.35 | 86,155 | -0.05(-0.42%) |
Jul 28, 2009 | 11.49 | 11.76 | 11.20 | 11.40 | 151,178 | -0.23(-1.99%) |
Jul 27, 2009 | 11.96 | 11.97 | 11.54 | 11.63 | 175,353 | -0.35(-2.90%) |
Jul 24, 2009 | 11.44 | 12.04 | 11.30 | 11.98 | 257,007 | +0.41(+3.51%) |
Jul 23, 2009 | 10.83 | 11.63 | 10.71 | 11.57 | 194,311 | +0.69(+6.30%) |
Jul 22, 2009 | 10.67 | 10.89 | 10.49 | 10.88 | 105,084 | +0.12(+1.08%) |
Jul 21, 2009 | 10.65 | 10.81 | 10.33 | 10.77 | 202,646 | +0.21(+2.01%) |
Jul 20, 2009 | 10.76 | 10.89 | 10.33 | 10.56 | 172,091 | -0.11(-1.00%) |
Jul 17, 2009 | 10.44 | 10.81 | 10.27 | 10.66 | 212,832 | +0.27(+2.60%) |
Jul 16, 2009 | 9.716 | 10.45 | 9.716 | 10.39 | 189,094 | +0.65(+6.64%) |
Jul 15, 2009 | 9.185 | 9.793 | 9.175 | 9.745 | 151,468 | +0.67(+7.34%) |
Jul 14, 2009 | 8.953 | 9.195 | 8.953 | 9.079 | 69,184 | +0.11(+1.18%) |
Jul 13, 2009 | 8.692 | 8.982 | 8.557 | 8.972 | 97,594 | +0.11(+1.20%) |
Jul 10, 2009 | 8.963 | 9.146 | 8.741 | 8.866 | 78,501 | -0.14(-1.50%) |
Jul 09, 2009 | 9.272 | 9.272 | 8.963 | 9.001 | 75,926 | -0.22(-2.41%) |
Jul 08, 2009 | 9.281 | 9.378 | 8.914 | 9.224 | 179,115 | -0.06(-0.62%) |
Jul 07, 2009 | 9.562 | 9.687 | 9.262 | 9.281 | 120,738 | -0.23(-2.44%) |
Jul 06, 2009 | 9.813 | 9.832 | 9.417 | 9.513 | 107,967 | -0.36(-3.62%) |
Jul 02, 2009 | 9.552 | 10.03 | 9.552 | 9.871 | 189,234 | +0.02(+0.20%) |
Jul 01, 2009 | 9.581 | 9.986 | 9.542 | 9.851 | 147,639 | +0.41(+4.29%) |
Jun 30, 2009 | 10.03 | 10.03 | 9.427 | 9.446 | 173,296 | -0.26(-2.69%) |
Jun 29, 2009 | 9.793 | 10.04 | 9.397 | 9.706 | 346,622 | -0.11(-1.08%) |
Jun 26, 2009 | 9.581 | 9.890 | 9.281 | 9.813 | 338,349 | +0.12(+1.20%) |
Jun 25, 2009 | 9.417 | 9.706 | 9.175 | 9.697 | 149,352 | +0.10(+1.01%) |
Jun 24, 2009 | 9.436 | 9.827 | 9.368 | 9.600 | 160,563 | +0.23(+2.47%) |
Jun 23, 2009 | 9.301 | 9.513 | 9.185 | 9.368 | 268,855 | +0.13(+1.36%) |
Jun 22, 2009 | 9.465 | 9.562 | 9.233 | 9.243 | 139,583 | -0.26(-2.74%) |
Jun 19, 2009 | 9.504 | 9.591 | 9.320 | 9.504 | 242,102 | +0.00(+0.00%) |
Jun 18, 2009 | 9.117 | 9.600 | 9.030 | 9.504 | 165,989 | +0.38(+4.13%) |
Jun 17, 2009 | 9.243 | 9.301 | 8.876 | 9.127 | 165,977 | -0.14(-1.46%) |
Jun 16, 2009 | 9.494 | 9.668 | 9.175 | 9.262 | 188,598 | -0.25(-2.64%) |
Jun 15, 2009 | 9.764 | 9.822 | 9.349 | 9.513 | 177,341 | -0.48(-4.83%) |
Jun 12, 2009 | 9.793 | 9.996 | 9.629 | 9.996 | 145,482 | +0.14(+1.37%) |
Jun 11, 2009 | 9.706 | 10.04 | 9.706 | 9.861 | 173,514 | +0.15(+1.59%) |
Jun 10, 2009 | 9.967 | 10.09 | 9.417 | 9.706 | 310,349 | -0.14(-1.37%) |
Jun 09, 2009 | 9.832 | 10.03 | 9.658 | 9.842 | 242,013 | +0.04(+0.39%) |
Jun 08, 2009 | 9.793 | 10.01 | 9.668 | 9.803 | 317,664 | -0.15(-1.55%) |
Jun 05, 2009 | 9.658 | 9.977 | 9.562 | 9.958 | 257,474 | +0.35(+3.62%) |
Jun 04, 2009 | 9.397 | 9.629 | 9.303 | 9.610 | 147,665 | +0.25(+2.68%) |
Jun 03, 2009 | 9.455 | 9.562 | 9.146 | 9.359 | 196,954 | -0.14(-1.52%) |
Jun 02, 2009 | 9.059 | 9.658 | 9.002 | 9.504 | 188,805 | +0.42(+4.57%) |
Jun 01, 2009 | 8.692 | 9.301 | 8.644 | 9.088 | 284,263 | +0.60(+7.05%) |
May 29, 2009 | 8.374 | 8.555 | 8.161 | 8.489 | 163,955 | +0.13(+1.50%) |
May 28, 2009 | 8.238 | 8.461 | 7.862 | 8.364 | 200,094 | +0.15(+1.88%) |
May 27, 2009 | 8.335 | 8.615 | 8.200 | 8.209 | 207,306 | -0.15(-1.85%) |
May 26, 2009 | 7.775 | 8.374 | 7.775 | 8.364 | 190,010 | +0.54(+6.91%) |
May 22, 2009 | 8.142 | 8.215 | 7.784 | 7.823 | 159,386 | -0.28(-3.46%) |
May 21, 2009 | 8.229 | 8.422 | 7.929 | 8.103 | 208,532 | -0.22(-2.67%) |
May 20, 2009 | 8.403 | 8.828 | 8.248 | 8.325 | 167,699 | -0.03(-0.35%) |
May 19, 2009 | 8.451 | 8.529 | 8.209 | 8.354 | 152,307 | -0.19(-2.26%) |
May 18, 2009 | 8.325 | 8.644 | 8.306 | 8.547 | 136,680 | +0.35(+4.24%) |
May 15, 2009 | 8.325 | 8.451 | 8.113 | 8.200 | 158,080 | -0.15(-1.85%) |
May 14, 2009 | 8.238 | 8.480 | 8.161 | 8.354 | 226,060 | +0.12(+1.41%) |
May 13, 2009 | 8.837 | 8.876 | 8.229 | 8.238 | 288,942 | -0.79(-8.77%) |
May 12, 2009 | 9.349 | 9.426 | 8.847 | 9.030 | 282,099 | -0.01(-0.11%) |
May 11, 2009 | 9.426 | 9.542 | 8.934 | 9.040 | 274,935 | -0.63(-6.49%) |
May 08, 2009 | 9.687 | 9.986 | 8.982 | 9.668 | 485,530 | -0.37(-3.66%) |
May 07, 2009 | 10.65 | 10.75 | 9.813 | 10.03 | 256,094 | -0.45(-4.33%) |
May 06, 2009 | 10.96 | 11.11 | 10.29 | 10.49 | 349,721 | -0.39(-3.55%) |
May 05, 2009 | 11.44 | 11.48 | 10.64 | 10.88 | 414,043 | -0.70(-6.01%) |
May 04, 2009 | 11.21 | 11.58 | 11.02 | 11.57 | 297,204 | +0.52(+4.72%) |