Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.98 | 11.26 | 10.94 | 10.95 | 214,700 | -0.10(-0.93%) |
Jul 30, 2009 | 11.10 | 11.28 | 10.94 | 11.05 | 226,028 | +0.08(+0.69%) |
Jul 29, 2009 | 11.14 | 11.18 | 10.89 | 10.98 | 189,704 | -0.23(-2.08%) |
Jul 28, 2009 | 11.08 | 11.38 | 10.88 | 11.21 | 396,496 | +0.12(+1.09%) |
Jul 27, 2009 | 11.15 | 11.22 | 10.94 | 11.09 | 230,975 | -0.20(-1.75%) |
Jul 24, 2009 | 11.15 | 11.42 | 10.88 | 11.29 | 2,236 | +0.02(+0.20%) |
Jul 23, 2009 | 10.91 | 11.32 | 10.75 | 11.26 | 414,028 | +0.30(+2.74%) |
Jul 22, 2009 | 10.70 | 11.10 | 10.59 | 10.96 | 612,479 | +0.22(+2.09%) |
Jul 21, 2009 | 10.54 | 10.74 | 10.46 | 10.74 | 391,598 | +0.18(+1.70%) |
Jul 20, 2009 | 10.34 | 10.64 | 10.21 | 10.56 | 348,867 | +0.30(+2.93%) |
Jul 17, 2009 | 10.28 | 10.35 | 10.08 | 10.26 | 254,919 | +0.00(+0.04%) |
Jul 16, 2009 | 10.05 | 10.31 | 9.914 | 10.25 | 227,783 | +0.26(+2.56%) |
Jul 15, 2009 | 9.591 | 10.15 | 9.550 | 9.999 | 711,229 | +0.52(+5.44%) |
Jul 14, 2009 | 9.075 | 9.568 | 8.918 | 9.483 | 485,294 | +0.38(+4.19%) |
Jul 13, 2009 | 8.878 | 9.147 | 8.878 | 9.102 | 205,786 | +0.35(+3.94%) |
Jul 10, 2009 | 8.761 | 8.842 | 8.555 | 8.757 | 238,685 | -0.01(-0.10%) |
Jul 09, 2009 | 9.089 | 9.107 | 8.752 | 8.766 | 171,734 | -0.21(-2.30%) |
Jul 08, 2009 | 8.878 | 9.003 | 8.788 | 8.972 | 243,281 | +0.11(+1.27%) |
Jul 07, 2009 | 9.133 | 9.178 | 8.842 | 8.860 | 269,944 | -0.27(-2.95%) |
Jul 06, 2009 | 8.950 | 9.151 | 8.855 | 9.129 | 186,327 | +0.18(+2.06%) |
Jul 02, 2009 | 9.259 | 9.259 | 8.945 | 8.945 | 497,668 | -0.48(-5.14%) |
Jul 01, 2009 | 9.295 | 9.501 | 9.263 | 9.429 | 207,468 | +0.26(+2.84%) |
Jun 30, 2009 | 9.470 | 9.483 | 9.151 | 9.169 | 317,487 | -0.26(-2.76%) |
Jun 29, 2009 | 9.304 | 9.465 | 9.116 | 9.429 | 390,642 | +0.16(+1.69%) |
Jun 26, 2009 | 9.313 | 9.340 | 9.129 | 9.272 | 444,465 | -0.09(-1.01%) |
Jun 25, 2009 | 8.900 | 9.411 | 8.898 | 9.367 | 665,386 | +0.49(+5.51%) |
Jun 24, 2009 | 8.685 | 8.968 | 8.591 | 8.878 | 319,717 | +0.30(+3.50%) |
Jun 23, 2009 | 8.811 | 8.842 | 8.568 | 8.577 | 251,703 | -0.13(-1.54%) |
Jun 22, 2009 | 8.766 | 8.788 | 8.560 | 8.712 | 315,357 | -0.09(-0.97%) |
Jun 19, 2009 | 8.954 | 9.003 | 8.699 | 8.797 | 443,320 | -0.04(-0.51%) |
Jun 18, 2009 | 8.914 | 8.945 | 8.770 | 8.842 | 212,811 | -0.14(-1.60%) |
Jun 17, 2009 | 8.972 | 9.232 | 8.909 | 8.985 | 207,465 | +0.04(+0.45%) |
Jun 16, 2009 | 9.263 | 9.263 | 8.927 | 8.945 | 236,481 | -0.18(-1.97%) |
Jun 15, 2009 | 9.340 | 9.371 | 9.012 | 9.124 | 415,676 | -0.27(-2.91%) |
Jun 12, 2009 | 9.241 | 9.420 | 8.927 | 9.398 | 600,944 | +0.10(+1.11%) |
Jun 11, 2009 | 9.501 | 9.618 | 9.281 | 9.295 | 395,909 | -0.21(-2.22%) |
Jun 10, 2009 | 9.793 | 9.818 | 9.322 | 9.506 | 424,555 | -0.17(-1.72%) |
Jun 09, 2009 | 9.689 | 9.766 | 9.573 | 9.671 | 315,346 | +0.01(+0.09%) |
Jun 08, 2009 | 9.833 | 9.851 | 9.604 | 9.663 | 271,615 | -0.16(-1.64%) |
Jun 05, 2009 | 9.851 | 9.860 | 9.591 | 9.824 | 324,958 | +0.10(+1.01%) |
Jun 04, 2009 | 9.671 | 9.851 | 9.577 | 9.725 | 429,954 | +0.04(+0.37%) |
Jun 03, 2009 | 9.506 | 9.694 | 9.416 | 9.689 | 426,901 | +0.10(+1.08%) |
Jun 02, 2009 | 9.483 | 9.689 | 9.430 | 9.586 | 369,298 | +0.08(+0.85%) |
Jun 01, 2009 | 9.524 | 9.707 | 9.259 | 9.506 | 347,486 | +0.17(+1.87%) |
May 29, 2009 | 9.237 | 9.331 | 8.968 | 9.331 | 541,356 | +0.17(+1.91%) |
May 28, 2009 | 9.080 | 9.241 | 8.878 | 9.156 | 338,353 | +0.20(+2.25%) |
May 27, 2009 | 9.120 | 9.120 | 8.914 | 8.954 | 532,636 | -0.15(-1.63%) |
May 26, 2009 | 8.972 | 9.353 | 8.968 | 9.102 | 649,823 | +0.17(+1.91%) |
May 22, 2009 | 8.932 | 9.044 | 8.851 | 8.932 | 452,574 | +0.06(+0.66%) |
May 21, 2009 | 8.658 | 9.003 | 8.654 | 8.873 | 549,191 | -0.00(-0.05%) |
May 20, 2009 | 8.533 | 9.017 | 8.533 | 8.878 | 818,257 | +0.43(+5.04%) |
May 19, 2009 | 8.412 | 8.609 | 8.295 | 8.452 | 446,601 | -0.02(-0.21%) |
May 18, 2009 | 8.259 | 8.542 | 8.259 | 8.470 | 518,420 | +0.25(+3.00%) |
May 15, 2009 | 8.385 | 8.443 | 8.143 | 8.223 | 357,308 | -0.23(-2.71%) |
May 14, 2009 | 8.537 | 8.654 | 8.434 | 8.452 | 315,384 | -0.07(-0.84%) |
May 13, 2009 | 8.376 | 8.725 | 8.376 | 8.524 | 562,930 | +0.08(+0.90%) |
May 12, 2009 | 8.335 | 8.631 | 8.169 | 8.447 | 444,534 | +0.20(+2.39%) |
May 11, 2009 | 8.111 | 8.479 | 8.075 | 8.250 | 325,373 | -0.01(-0.11%) |
May 08, 2009 | 8.205 | 8.326 | 8.044 | 8.259 | 495,210 | +0.22(+2.68%) |
May 07, 2009 | 8.313 | 8.349 | 8.044 | 8.044 | 796,240 | -0.20(-2.45%) |
May 06, 2009 | 8.434 | 8.497 | 8.169 | 8.246 | 445,557 | -0.00(-0.05%) |
May 05, 2009 | 8.586 | 8.627 | 8.160 | 8.250 | 583,497 | -0.35(-4.07%) |
May 04, 2009 | 8.349 | 8.609 | 8.326 | 8.600 | 532,863 | +0.49(+6.08%) |