Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.780 | 9.950 | 9.760 | 9.850 | 8,775 | +0.35(+3.68%) |
Jul 30, 2009 | 9.550 | 9.600 | 9.500 | 9.500 | 2,632 | -0.08(-0.84%) |
Jul 29, 2009 | 9.730 | 9.730 | 9.550 | 9.580 | 3,852 | -0.33(-3.33%) |
Jul 28, 2009 | 9.810 | 9.910 | 9.710 | 9.910 | 28,826 | +0.11(+1.12%) |
Jul 27, 2009 | 9.740 | 9.810 | 9.700 | 9.800 | 10,631 | +0.10(+1.03%) |
Jul 24, 2009 | 9.650 | 9.700 | 9.590 | 9.700 | 5,132 | -0.20(-2.02%) |
Jul 23, 2009 | 9.880 | 9.960 | 9.820 | 9.900 | 5,219 | +0.00(+0.00%) |
Jul 22, 2009 | 9.880 | 9.910 | 9.800 | 9.900 | 4,337 | -0.50(-4.81%) |
Jul 21, 2009 | 10.51 | 10.55 | 10.39 | 10.40 | 3,890 | -0.02(-0.19%) |
Jul 20, 2009 | 10.63 | 10.63 | 10.33 | 10.42 | 4,548 | +0.11(+1.07%) |
Jul 17, 2009 | 10.30 | 10.37 | 10.27 | 10.31 | 5,348 | +0.08(+0.78%) |
Jul 16, 2009 | 10.18 | 10.30 | 10.18 | 10.23 | 4,221 | +0.26(+2.61%) |
Jul 15, 2009 | 9.910 | 10.02 | 9.910 | 9.970 | 4,343 | +0.07(+0.71%) |
Jul 14, 2009 | 9.910 | 10.00 | 9.870 | 9.900 | 4,422 | +0.21(+2.17%) |
Jul 13, 2009 | 9.730 | 9.740 | 9.650 | 9.690 | 7,886 | -0.07(-0.72%) |
Jul 10, 2009 | 9.680 | 9.760 | 9.680 | 9.760 | 5,509 | -0.09(-0.91%) |
Jul 09, 2009 | 9.820 | 9.950 | 9.820 | 9.850 | 4,114 | +0.16(+1.65%) |
Jul 08, 2009 | 9.760 | 9.760 | 9.640 | 9.690 | 8,997 | +0.24(+2.54%) |
Jul 07, 2009 | 9.660 | 9.680 | 9.450 | 9.450 | 5,926 | -0.17(-1.77%) |
Jul 06, 2009 | 9.520 | 9.620 | 9.520 | 9.620 | 6,334 | -0.13(-1.33%) |
Jul 02, 2009 | 9.710 | 9.820 | 9.670 | 9.750 | 15,374 | -0.22(-2.21%) |
Jul 01, 2009 | 9.850 | 10.02 | 9.850 | 9.970 | 20,357 | +0.12(+1.22%) |
Jun 30, 2009 | 9.880 | 10.00 | 9.850 | 9.850 | 6,375 | -0.04(-0.40%) |
Jun 29, 2009 | 9.780 | 9.890 | 9.780 | 9.890 | 13,824 | +0.14(+1.44%) |
Jun 26, 2009 | 9.740 | 9.850 | 9.710 | 9.750 | 3,396 | +0.06(+0.62%) |
Jun 25, 2009 | 9.620 | 9.760 | 9.620 | 9.690 | 1,006 | +0.09(+0.94%) |
Jun 24, 2009 | 9.860 | 9.860 | 9.600 | 9.600 | 5,332 | +0.15(+1.59%) |
Jun 23, 2009 | 9.550 | 9.560 | 9.450 | 9.450 | 8,130 | +0.08(+0.85%) |
Jun 22, 2009 | 9.500 | 9.500 | 9.310 | 9.370 | 8,578 | -0.42(-4.29%) |
Jun 19, 2009 | 9.840 | 9.850 | 9.750 | 9.790 | 18,830 | +0.11(+1.14%) |
Jun 18, 2009 | 9.760 | 9.800 | 9.660 | 9.680 | 8,614 | -0.50(-4.91%) |
Jun 17, 2009 | 10.15 | 10.26 | 10.10 | 10.18 | 3,233 | +0.03(+0.30%) |
Jun 16, 2009 | 10.28 | 10.28 | 10.15 | 10.15 | 4,201 | -0.18(-1.74%) |
Jun 15, 2009 | 10.25 | 10.45 | 10.25 | 10.33 | 6,441 | -0.21(-1.99%) |
Jun 12, 2009 | 10.52 | 10.65 | 10.52 | 10.54 | 4,140 | +0.29(+2.83%) |
Jun 11, 2009 | 10.14 | 10.26 | 10.14 | 10.25 | 29,170 | +0.15(+1.49%) |
Jun 10, 2009 | 10.24 | 10.24 | 10.10 | 10.10 | 38,346 | -0.20(-1.94%) |
Jun 09, 2009 | 10.32 | 10.41 | 10.23 | 10.30 | 4,894 | -0.02(-0.19%) |
Jun 08, 2009 | 10.22 | 10.32 | 9.990 | 10.32 | 7,173 | +0.14(+1.38%) |
Jun 05, 2009 | 10.26 | 10.26 | 10.05 | 10.18 | 2,000 | -0.47(-4.41%) |
Jun 04, 2009 | 10.49 | 10.65 | 10.49 | 10.65 | 4,455 | +0.11(+1.04%) |
Jun 03, 2009 | 10.60 | 10.65 | 10.46 | 10.54 | 48,836 | -0.11(-1.03%) |
Jun 02, 2009 | 10.57 | 10.75 | 10.56 | 10.65 | 9,149 | +0.15(+1.43%) |
Jun 01, 2009 | 10.38 | 10.64 | 10.37 | 10.50 | 5,231 | +0.25(+2.44%) |
May 29, 2009 | 10.31 | 10.41 | 10.25 | 10.25 | 4,369 | +0.01(+0.10%) |
May 28, 2009 | 10.19 | 10.36 | 10.19 | 10.24 | 2,844 | +0.06(+0.59%) |
May 27, 2009 | 10.24 | 10.28 | 10.12 | 10.18 | 2,411 | +0.03(+0.30%) |
May 26, 2009 | 10.09 | 10.30 | 10.06 | 10.15 | 2,638 | +0.07(+0.69%) |
May 22, 2009 | 9.800 | 10.11 | 9.800 | 10.08 | 5,130 | +0.13(+1.31%) |
May 21, 2009 | 9.950 | 10.04 | 9.800 | 9.950 | 4,545 | +0.05(+0.51%) |
May 20, 2009 | 10.05 | 10.20 | 9.900 | 9.900 | 6,685 | +0.00(+0.00%) |
May 19, 2009 | 9.890 | 9.990 | 9.890 | 9.900 | 6,891 | +0.10(+1.02%) |
May 18, 2009 | 9.840 | 9.900 | 9.800 | 9.800 | 1,549 | +0.16(+1.66%) |
May 15, 2009 | 9.750 | 9.930 | 9.620 | 9.640 | 3,200 | -0.11(-1.13%) |
May 14, 2009 | 9.530 | 9.750 | 9.470 | 9.750 | 5,746 | +0.25(+2.63%) |
May 13, 2009 | 9.460 | 9.550 | 9.430 | 9.500 | 4,099 | -0.05(-0.52%) |
May 12, 2009 | 9.540 | 9.650 | 9.500 | 9.550 | 38,193 | +0.20(+2.14%) |
May 11, 2009 | 9.170 | 9.350 | 9.150 | 9.350 | 11,047 | +0.04(+0.43%) |
May 08, 2009 | 9.020 | 9.310 | 9.020 | 9.310 | 5,241 | +0.36(+4.02%) |
May 07, 2009 | 8.990 | 8.990 | 8.850 | 8.950 | 1,903 | +0.00(+0.00%) |
May 06, 2009 | 8.970 | 9.000 | 8.900 | 8.950 | 9,341 | -0.05(-0.56%) |
May 05, 2009 | 9.250 | 9.250 | 9.000 | 9.000 | 24,726 | -0.15(-1.64%) |
May 04, 2009 | 9.300 | 9.370 | 9.150 | 9.150 | 6,523 | +0.00(+0.00%) |