Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.55 | 10.64 | 10.49 | 10.55 | 368,504 | -0.06(-0.58%) |
Jul 30, 2009 | 10.29 | 10.74 | 10.23 | 10.61 | 478,244 | +0.40(+3.89%) |
Jul 29, 2009 | 10.17 | 10.33 | 9.944 | 10.22 | 240,526 | -0.01(-0.06%) |
Jul 28, 2009 | 9.739 | 10.24 | 9.659 | 10.22 | 447,899 | +0.14(+1.35%) |
Jul 27, 2009 | 9.702 | 10.10 | 9.560 | 10.09 | 331,694 | +0.29(+2.98%) |
Jul 24, 2009 | 9.746 | 9.975 | 9.615 | 9.795 | 380,488 | -0.05(-0.50%) |
Jul 23, 2009 | 9.975 | 10.08 | 9.101 | 9.845 | 2,402,221 | -0.41(-3.99%) |
Jul 22, 2009 | 9.758 | 10.29 | 9.677 | 10.25 | 899,650 | +0.42(+4.29%) |
Jul 21, 2009 | 9.907 | 9.907 | 9.597 | 9.833 | 341,536 | -0.06(-0.56%) |
Jul 20, 2009 | 9.516 | 9.913 | 9.442 | 9.888 | 444,931 | +0.35(+3.71%) |
Jul 17, 2009 | 9.665 | 9.665 | 9.411 | 9.535 | 303,776 | -0.16(-1.66%) |
Jul 16, 2009 | 9.603 | 9.721 | 9.404 | 9.696 | 332,844 | +0.07(+0.77%) |
Jul 15, 2009 | 9.138 | 9.665 | 9.020 | 9.622 | 679,182 | +0.56(+6.23%) |
Jul 14, 2009 | 8.914 | 9.094 | 8.703 | 9.057 | 335,623 | +0.09(+1.04%) |
Jul 13, 2009 | 8.722 | 8.970 | 8.561 | 8.964 | 228,694 | +0.25(+2.85%) |
Jul 10, 2009 | 8.592 | 8.772 | 8.561 | 8.716 | 189,356 | +0.16(+1.89%) |
Jul 09, 2009 | 8.517 | 8.666 | 8.474 | 8.555 | 142,204 | +0.06(+0.73%) |
Jul 08, 2009 | 8.660 | 8.679 | 8.344 | 8.493 | 297,860 | -0.16(-1.86%) |
Jul 07, 2009 | 8.710 | 8.933 | 8.604 | 8.654 | 335,697 | -0.03(-0.36%) |
Jul 06, 2009 | 8.716 | 8.846 | 8.493 | 8.685 | 232,950 | -0.10(-1.13%) |
Jul 02, 2009 | 8.995 | 9.156 | 8.778 | 8.784 | 237,297 | -0.36(-3.93%) |
Jul 01, 2009 | 9.007 | 9.212 | 8.939 | 9.144 | 217,789 | +0.20(+2.29%) |
Jun 30, 2009 | 9.057 | 9.181 | 8.896 | 8.939 | 247,180 | -0.17(-1.84%) |
Jun 29, 2009 | 9.150 | 9.299 | 9.007 | 9.107 | 169,780 | -0.02(-0.20%) |
Jun 26, 2009 | 9.181 | 9.305 | 9.035 | 9.125 | 843,461 | -0.13(-1.41%) |
Jun 25, 2009 | 9.119 | 9.280 | 9.001 | 9.256 | 484,262 | +0.17(+1.84%) |
Jun 24, 2009 | 9.218 | 9.274 | 9.032 | 9.088 | 382,996 | -0.03(-0.34%) |
Jun 23, 2009 | 9.231 | 9.287 | 9.101 | 9.119 | 354,433 | -0.07(-0.81%) |
Jun 22, 2009 | 9.398 | 9.398 | 9.113 | 9.194 | 393,186 | -0.26(-2.76%) |
Jun 19, 2009 | 9.622 | 9.677 | 9.380 | 9.454 | 660,608 | -0.17(-1.74%) |
Jun 18, 2009 | 9.628 | 9.708 | 9.553 | 9.622 | 348,941 | -0.11(-1.15%) |
Jun 17, 2009 | 9.646 | 9.770 | 9.541 | 9.733 | 495,620 | +0.06(+0.58%) |
Jun 16, 2009 | 9.770 | 9.770 | 9.578 | 9.677 | 683,889 | -0.02(-0.26%) |
Jun 15, 2009 | 9.305 | 9.786 | 9.305 | 9.702 | 1,061,168 | +0.55(+6.03%) |
Jun 12, 2009 | 9.113 | 9.181 | 8.902 | 9.150 | 253,495 | -0.01(-0.07%) |
Jun 11, 2009 | 9.045 | 9.212 | 8.803 | 9.156 | 400,843 | +0.16(+1.79%) |
Jun 10, 2009 | 9.181 | 9.259 | 8.809 | 8.995 | 255,880 | -0.09(-0.96%) |
Jun 09, 2009 | 9.287 | 9.342 | 9.026 | 9.082 | 320,120 | -0.13(-1.41%) |
Jun 08, 2009 | 9.032 | 9.299 | 8.921 | 9.212 | 247,770 | +0.03(+0.34%) |
Jun 05, 2009 | 9.305 | 9.423 | 9.107 | 9.181 | 199,144 | -0.14(-1.46%) |
Jun 04, 2009 | 9.194 | 9.318 | 9.119 | 9.318 | 354,686 | +0.15(+1.62%) |
Jun 03, 2009 | 9.057 | 9.256 | 8.809 | 9.169 | 490,294 | +0.02(+0.20%) |
Jun 02, 2009 | 8.921 | 9.231 | 8.902 | 9.150 | 390,076 | +0.10(+1.10%) |
Jun 01, 2009 | 8.828 | 9.249 | 8.828 | 9.051 | 473,386 | +0.35(+3.99%) |
May 29, 2009 | 8.592 | 8.703 | 8.462 | 8.703 | 359,219 | +0.12(+1.37%) |
May 28, 2009 | 8.945 | 8.945 | 8.443 | 8.586 | 231,120 | -0.16(-1.77%) |
May 27, 2009 | 8.685 | 8.896 | 8.641 | 8.741 | 417,970 | +0.00(+0.00%) |
May 26, 2009 | 8.226 | 8.778 | 8.226 | 8.741 | 392,475 | +0.43(+5.23%) |
May 22, 2009 | 8.300 | 8.468 | 8.108 | 8.306 | 682,109 | +0.03(+0.37%) |
May 21, 2009 | 8.300 | 8.387 | 8.027 | 8.275 | 353,982 | -0.10(-1.19%) |
May 20, 2009 | 8.747 | 8.790 | 8.325 | 8.375 | 340,725 | -0.33(-3.85%) |
May 19, 2009 | 8.790 | 8.840 | 8.629 | 8.710 | 188,062 | -0.08(-0.92%) |
May 18, 2009 | 8.617 | 8.803 | 8.542 | 8.790 | 323,837 | +0.25(+2.90%) |
May 15, 2009 | 8.337 | 8.648 | 8.269 | 8.542 | 490,006 | +0.19(+2.30%) |
May 14, 2009 | 8.263 | 8.493 | 8.102 | 8.350 | 475,625 | +0.13(+1.58%) |
May 13, 2009 | 8.697 | 8.697 | 8.220 | 8.220 | 545,049 | -0.63(-7.08%) |
May 12, 2009 | 9.001 | 9.001 | 8.710 | 8.846 | 266,070 | -0.07(-0.83%) |
May 11, 2009 | 8.890 | 9.057 | 8.821 | 8.921 | 299,132 | -0.18(-1.98%) |
May 08, 2009 | 9.349 | 9.380 | 8.821 | 9.101 | 694,019 | -0.08(-0.88%) |
May 07, 2009 | 9.547 | 9.634 | 9.057 | 9.181 | 307,372 | -0.33(-3.46%) |
May 06, 2009 | 9.857 | 9.882 | 9.367 | 9.510 | 342,235 | -0.27(-2.79%) |
May 05, 2009 | 9.851 | 9.888 | 9.597 | 9.783 | 260,283 | -0.10(-1.00%) |
May 04, 2009 | 9.733 | 9.913 | 9.609 | 9.882 | 284,579 | +0.14(+1.46%) |