Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.83 | 10.90 | 10.50 | 10.90 | 15,878 | -0.07(-0.67%) |
Jul 30, 2009 | 11.16 | 11.16 | 10.77 | 10.97 | 20,922 | -0.07(-0.60%) |
Jul 29, 2009 | 11.14 | 11.14 | 10.55 | 11.04 | 37,903 | -0.15(-1.38%) |
Jul 28, 2009 | 11.08 | 11.47 | 10.96 | 11.19 | 84,567 | -0.22(-1.94%) |
Jul 27, 2009 | 11.41 | 11.69 | 11.25 | 11.41 | 29,993 | -0.37(-3.12%) |
Jul 24, 2009 | 11.44 | 11.78 | 11.37 | 11.78 | 1,414 | +0.27(+2.30%) |
Jul 23, 2009 | 11.42 | 11.52 | 10.94 | 11.52 | 33,112 | +0.04(+0.32%) |
Jul 22, 2009 | 11.42 | 11.49 | 11.27 | 11.48 | 13,171 | +0.02(+0.19%) |
Jul 21, 2009 | 11.45 | 11.49 | 11.23 | 11.46 | 31,545 | +0.06(+0.52%) |
Jul 20, 2009 | 10.83 | 11.50 | 10.74 | 11.40 | 24,806 | +0.84(+7.95%) |
Jul 17, 2009 | 11.55 | 11.65 | 10.20 | 10.56 | 45,386 | -1.02(-8.84%) |
Jul 16, 2009 | 11.34 | 11.69 | 11.28 | 11.58 | 31,920 | +0.18(+1.55%) |
Jul 15, 2009 | 11.05 | 11.41 | 11.02 | 11.41 | 25,162 | +0.36(+3.27%) |
Jul 14, 2009 | 11.08 | 11.18 | 10.97 | 11.05 | 12,302 | +0.00(+0.00%) |
Jul 13, 2009 | 10.66 | 11.05 | 10.60 | 11.05 | 19,762 | +0.44(+4.17%) |
Jul 10, 2009 | 10.52 | 10.68 | 10.38 | 10.60 | 7,332 | +0.09(+0.84%) |
Jul 09, 2009 | 10.48 | 10.69 | 10.37 | 10.52 | 16,104 | -0.16(-1.52%) |
Jul 08, 2009 | 11.19 | 11.23 | 10.33 | 10.68 | 24,495 | -0.47(-4.23%) |
Jul 07, 2009 | 10.60 | 11.23 | 10.57 | 11.15 | 64,714 | +0.27(+2.50%) |
Jul 06, 2009 | 11.02 | 11.19 | 10.50 | 10.88 | 33,411 | +0.38(+3.65%) |
Jul 02, 2009 | 10.69 | 10.89 | 10.02 | 10.49 | 15,669 | -0.15(-1.38%) |
Jul 01, 2009 | 10.68 | 11.02 | 10.41 | 10.64 | 22,890 | +0.24(+2.27%) |
Jun 30, 2009 | 10.57 | 10.70 | 10.37 | 10.41 | 28,922 | +0.01(+0.07%) |
Jun 29, 2009 | 9.758 | 11.05 | 9.581 | 10.40 | 67,628 | +0.55(+5.61%) |
Jun 26, 2009 | 9.537 | 10.23 | 9.353 | 9.846 | 875,441 | +0.44(+4.70%) |
Jun 25, 2009 | 9.198 | 9.404 | 9.198 | 9.404 | 27,633 | +0.53(+5.98%) |
Jun 24, 2009 | 8.690 | 8.985 | 8.528 | 8.874 | 9,826 | +0.29(+3.43%) |
Jun 23, 2009 | 8.837 | 8.837 | 8.300 | 8.580 | 11,672 | -0.18(-2.10%) |
Jun 22, 2009 | 8.970 | 8.970 | 8.690 | 8.764 | 17,802 | -0.22(-2.46%) |
Jun 19, 2009 | 9.279 | 9.279 | 8.727 | 8.985 | 8,615 | -0.09(-0.97%) |
Jun 18, 2009 | 9.316 | 9.427 | 8.859 | 9.073 | 11,813 | -0.13(-1.44%) |
Jun 17, 2009 | 8.970 | 9.419 | 8.970 | 9.206 | 9,454 | -0.03(-0.32%) |
Jun 16, 2009 | 9.677 | 9.677 | 9.184 | 9.235 | 5,703 | -0.34(-3.54%) |
Jun 15, 2009 | 10.09 | 10.09 | 9.206 | 9.574 | 46,697 | -0.66(-6.41%) |
Jun 12, 2009 | 10.21 | 10.30 | 10.10 | 10.23 | 8,762 | -0.07(-0.71%) |
Jun 11, 2009 | 10.42 | 10.42 | 9.920 | 10.30 | 21,543 | -0.17(-1.62%) |
Jun 10, 2009 | 10.49 | 10.49 | 10.28 | 10.47 | 11,444 | +0.10(+0.92%) |
Jun 09, 2009 | 10.27 | 10.38 | 10.16 | 10.38 | 16,905 | +0.29(+2.85%) |
Jun 08, 2009 | 10.75 | 11.35 | 9.891 | 10.09 | 106,576 | -0.59(-5.52%) |
Jun 05, 2009 | 10.62 | 10.69 | 10.30 | 10.68 | 12,173 | +0.04(+0.35%) |
Jun 04, 2009 | 10.53 | 10.66 | 10.53 | 10.64 | 4,548 | +0.11(+1.05%) |
Jun 03, 2009 | 10.64 | 10.67 | 10.39 | 10.53 | 9,152 | -0.11(-1.04%) |
Jun 02, 2009 | 10.41 | 10.64 | 10.22 | 10.64 | 23,626 | +0.33(+3.21%) |
Jun 01, 2009 | 10.37 | 10.38 | 10.10 | 10.31 | 22,685 | -0.13(-1.20%) |
May 29, 2009 | 10.16 | 10.45 | 10.04 | 10.44 | 135,487 | +0.21(+2.02%) |
May 28, 2009 | 10.02 | 10.23 | 9.787 | 10.23 | 52,281 | +0.11(+1.09%) |
May 27, 2009 | 10.13 | 10.33 | 10.06 | 10.12 | 7,875 | -0.16(-1.58%) |
May 26, 2009 | 10.41 | 10.46 | 10.17 | 10.28 | 32,170 | -0.04(-0.36%) |
May 22, 2009 | 10.26 | 10.37 | 10.19 | 10.32 | 43,139 | +0.24(+2.34%) |
May 21, 2009 | 10.27 | 10.30 | 9.942 | 10.08 | 38,111 | -0.21(-2.07%) |
May 20, 2009 | 9.957 | 10.30 | 9.821 | 10.30 | 21,590 | +0.36(+3.63%) |
May 19, 2009 | 9.419 | 9.942 | 9.382 | 9.935 | 24,034 | +0.53(+5.64%) |
May 18, 2009 | 9.427 | 9.611 | 9.404 | 9.404 | 9,050 | +0.02(+0.24%) |
May 15, 2009 | 9.463 | 9.463 | 9.272 | 9.382 | 13,110 | +0.04(+0.39%) |
May 14, 2009 | 9.066 | 9.412 | 9.066 | 9.346 | 11,582 | +0.34(+3.76%) |
May 13, 2009 | 9.066 | 9.066 | 8.926 | 9.007 | 6,925 | -0.02(-0.24%) |
May 12, 2009 | 9.382 | 9.397 | 8.359 | 9.029 | 29,602 | -0.32(-3.46%) |
May 11, 2009 | 9.353 | 9.408 | 9.309 | 9.353 | 14,409 | -0.20(-2.08%) |
May 08, 2009 | 9.942 | 9.942 | 9.500 | 9.552 | 9,464 | -0.39(-3.93%) |
May 07, 2009 | 9.972 | 9.979 | 9.751 | 9.942 | 7,919 | -0.04(-0.37%) |
May 06, 2009 | 9.986 | 9.986 | 9.927 | 9.979 | 4,616 | +0.04(+0.37%) |
May 05, 2009 | 9.861 | 9.942 | 9.758 | 9.942 | 6,069 | +0.00(+0.00%) |
May 04, 2009 | 10.10 | 10.26 | 9.861 | 9.942 | 15,611 | +0.03(+0.30%) |