Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.46 | 10.51 | 10.40 | 10.43 | 268,856 | -0.03(-0.31%) |
Jul 30, 2009 | 10.46 | 10.58 | 10.45 | 10.46 | 604,934 | +0.11(+1.10%) |
Jul 29, 2009 | 10.37 | 10.45 | 10.29 | 10.35 | 184,027 | -0.03(-0.32%) |
Jul 28, 2009 | 10.30 | 10.41 | 10.29 | 10.38 | 388,613 | +0.02(+0.23%) |
Jul 27, 2009 | 10.33 | 10.37 | 10.24 | 10.36 | 401,931 | -0.01(-0.08%) |
Jul 24, 2009 | 10.30 | 10.38 | 10.22 | 10.37 | 1,306,759 | +0.03(+0.25%) |
Jul 23, 2009 | 10.15 | 10.41 | 10.10 | 10.34 | 559,533 | +0.16(+1.62%) |
Jul 22, 2009 | 10.05 | 10.24 | 10.05 | 10.18 | 536,922 | +0.07(+0.67%) |
Jul 21, 2009 | 10.17 | 10.20 | 9.969 | 10.11 | 769,070 | -0.02(-0.22%) |
Jul 20, 2009 | 9.988 | 10.15 | 9.977 | 10.13 | 700,310 | +0.18(+1.76%) |
Jul 17, 2009 | 9.940 | 9.964 | 9.890 | 9.955 | 586,470 | +0.02(+0.22%) |
Jul 16, 2009 | 9.833 | 9.969 | 9.791 | 9.933 | 691,126 | +0.09(+0.94%) |
Jul 15, 2009 | 9.701 | 9.855 | 9.656 | 9.841 | 450,310 | +0.24(+2.53%) |
Jul 14, 2009 | 9.519 | 9.625 | 9.467 | 9.598 | 657,447 | +0.09(+0.99%) |
Jul 13, 2009 | 9.385 | 9.510 | 9.385 | 9.504 | 958,134 | +0.17(+1.78%) |
Jul 10, 2009 | 9.320 | 9.458 | 9.274 | 9.337 | 1,183,630 | -0.05(-0.51%) |
Jul 09, 2009 | 9.416 | 9.445 | 9.328 | 9.385 | 703,937 | +0.02(+0.21%) |
Jul 08, 2009 | 9.335 | 9.390 | 9.254 | 9.366 | 4,270,380 | +0.08(+0.87%) |
Jul 07, 2009 | 9.442 | 9.442 | 9.261 | 9.285 | 594,732 | -0.18(-1.92%) |
Jul 06, 2009 | 9.403 | 9.502 | 9.346 | 9.467 | 749,930 | +0.02(+0.23%) |
Jul 02, 2009 | 9.670 | 9.670 | 9.445 | 9.445 | 565,674 | -0.31(-3.15%) |
Jul 01, 2009 | 9.752 | 9.857 | 9.747 | 9.752 | 919,792 | +0.04(+0.38%) |
Jun 30, 2009 | 9.784 | 9.850 | 9.666 | 9.714 | 676,275 | -0.07(-0.67%) |
Jun 29, 2009 | 9.721 | 9.828 | 9.651 | 9.780 | 401,119 | +0.08(+0.81%) |
Jun 26, 2009 | 9.699 | 9.756 | 9.655 | 9.701 | 507,130 | -0.04(-0.45%) |
Jun 25, 2009 | 9.644 | 9.765 | 9.624 | 9.745 | 1,083,609 | +0.26(+2.75%) |
Jun 24, 2009 | 9.488 | 9.581 | 9.427 | 9.484 | 1,097,702 | +0.04(+0.42%) |
Jun 23, 2009 | 9.526 | 9.570 | 9.428 | 9.445 | 774,508 | -0.08(-0.87%) |
Jun 22, 2009 | 9.653 | 9.655 | 9.513 | 9.528 | 502,622 | -0.21(-2.16%) |
Jun 19, 2009 | 9.754 | 9.835 | 9.705 | 9.738 | 563,681 | +0.06(+0.63%) |
Jun 18, 2009 | 9.703 | 9.756 | 9.607 | 9.677 | 939,314 | +0.01(+0.07%) |
Jun 17, 2009 | 9.572 | 9.789 | 9.535 | 9.670 | 1,213,399 | +0.10(+1.01%) |
Jun 16, 2009 | 9.760 | 9.773 | 9.541 | 9.574 | 1,405,187 | -0.16(-1.64%) |
Jun 15, 2009 | 9.863 | 9.865 | 9.675 | 9.734 | 1,124,647 | -0.23(-2.30%) |
Jun 12, 2009 | 9.892 | 9.966 | 9.791 | 9.963 | 1,207,071 | +0.02(+0.23%) |
Jun 11, 2009 | 10.03 | 10.09 | 9.929 | 9.940 | 1,270,278 | -0.07(-0.70%) |
Jun 10, 2009 | 10.19 | 10.22 | 9.907 | 10.01 | 1,189,442 | -0.10(-0.98%) |
Jun 09, 2009 | 10.10 | 10.16 | 10.05 | 10.11 | 837,044 | +0.05(+0.46%) |
Jun 08, 2009 | 9.966 | 10.15 | 9.927 | 10.06 | 1,256,185 | +0.03(+0.26%) |
Jun 05, 2009 | 10.15 | 10.17 | 9.927 | 10.04 | 1,629,369 | -0.03(-0.33%) |
Jun 04, 2009 | 10.11 | 10.11 | 9.929 | 10.07 | 1,510,701 | -0.04(-0.39%) |
Jun 03, 2009 | 10.09 | 10.13 | 10.00 | 10.11 | 1,405,785 | -0.08(-0.80%) |
Jun 02, 2009 | 10.09 | 10.23 | 10.07 | 10.19 | 1,601,237 | +0.05(+0.52%) |
Jun 01, 2009 | 9.887 | 10.15 | 9.887 | 10.14 | 3,509,536 | +0.37(+3.84%) |
May 29, 2009 | 9.690 | 9.762 | 9.587 | 9.762 | 723,701 | +0.12(+1.25%) |
May 28, 2009 | 9.749 | 9.749 | 9.495 | 9.642 | 658,409 | -0.01(-0.09%) |
May 27, 2009 | 9.833 | 9.903 | 9.631 | 9.651 | 932,421 | -0.19(-1.94%) |
May 26, 2009 | 9.462 | 9.896 | 9.403 | 9.841 | 849,349 | +0.28(+2.96%) |
May 22, 2009 | 9.583 | 9.646 | 9.451 | 9.559 | 778,632 | +0.03(+0.28%) |
May 21, 2009 | 9.554 | 9.668 | 9.453 | 9.532 | 1,117,941 | -0.17(-1.72%) |
May 20, 2009 | 9.898 | 9.995 | 9.681 | 9.699 | 2,155,182 | -0.07(-0.76%) |
May 19, 2009 | 9.791 | 9.863 | 9.732 | 9.773 | 1,753,301 | -0.04(-0.40%) |
May 18, 2009 | 9.554 | 9.815 | 9.543 | 9.813 | 1,125,724 | +0.37(+3.90%) |
May 15, 2009 | 9.491 | 9.655 | 9.418 | 9.445 | 1,237,397 | -0.08(-0.81%) |
May 14, 2009 | 9.497 | 9.648 | 9.467 | 9.521 | 1,858,938 | +0.01(+0.07%) |
May 13, 2009 | 9.648 | 9.675 | 9.486 | 9.515 | 1,232,598 | -0.29(-2.93%) |
May 12, 2009 | 9.912 | 10.00 | 9.675 | 9.802 | 876,805 | -0.11(-1.13%) |
May 11, 2009 | 9.898 | 10.01 | 9.784 | 9.914 | 3,060,800 | -0.09(-0.88%) |
May 08, 2009 | 10.14 | 10.14 | 9.857 | 10.00 | 3,637,899 | +0.08(+0.84%) |
May 07, 2009 | 10.10 | 10.29 | 9.846 | 9.918 | 1,180,796 | -0.12(-1.22%) |
May 06, 2009 | 10.12 | 10.18 | 9.925 | 10.04 | 1,628,657 | +0.01(+0.11%) |
May 05, 2009 | 9.999 | 10.06 | 9.929 | 10.03 | 1,556,923 | +0.03(+0.33%) |
May 04, 2009 | 9.765 | 10.00 | 9.765 | 9.997 | 1,093,879 | +0.28(+2.86%) |