Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.36 | 10.49 | 10.08 | 10.08 | 148,523 | -0.38(-3.61%) |
Jul 30, 2009 | 10.60 | 10.89 | 10.41 | 10.46 | 173,698 | -0.02(-0.16%) |
Jul 29, 2009 | 10.40 | 10.69 | 10.40 | 10.48 | 63,426 | -0.04(-0.41%) |
Jul 28, 2009 | 10.32 | 10.62 | 10.20 | 10.52 | 101,990 | +0.18(+1.74%) |
Jul 27, 2009 | 10.84 | 10.95 | 10.20 | 10.34 | 148,566 | -0.66(-6.00%) |
Jul 24, 2009 | 10.92 | 11.07 | 10.80 | 11.00 | 92,099 | -0.04(-0.39%) |
Jul 23, 2009 | 10.50 | 11.13 | 10.18 | 11.04 | 168,501 | +0.51(+4.80%) |
Jul 22, 2009 | 10.52 | 10.85 | 10.48 | 10.54 | 80,622 | -0.07(-0.65%) |
Jul 21, 2009 | 10.57 | 10.68 | 10.40 | 10.61 | 86,336 | +0.08(+0.73%) |
Jul 20, 2009 | 10.38 | 10.56 | 10.19 | 10.53 | 66,687 | +0.20(+1.91%) |
Jul 17, 2009 | 10.51 | 10.52 | 10.17 | 10.33 | 117,542 | -0.11(-1.07%) |
Jul 16, 2009 | 10.20 | 10.54 | 9.870 | 10.44 | 137,065 | +0.26(+2.52%) |
Jul 15, 2009 | 9.441 | 10.21 | 9.158 | 10.19 | 156,869 | +0.93(+10.10%) |
Jul 14, 2009 | 9.278 | 9.330 | 9.115 | 9.253 | 81,964 | -0.06(-0.64%) |
Jul 13, 2009 | 9.047 | 9.313 | 8.910 | 9.313 | 86,928 | +0.15(+1.69%) |
Jul 10, 2009 | 8.987 | 9.244 | 8.918 | 9.158 | 90,828 | +0.04(+0.47%) |
Jul 09, 2009 | 9.175 | 9.398 | 9.055 | 9.115 | 91,758 | -0.03(-0.28%) |
Jul 08, 2009 | 9.184 | 9.381 | 9.012 | 9.141 | 107,682 | -0.03(-0.28%) |
Jul 07, 2009 | 9.278 | 9.407 | 9.124 | 9.167 | 127,767 | -0.13(-1.38%) |
Jul 06, 2009 | 9.124 | 9.450 | 9.064 | 9.295 | 157,359 | +0.10(+1.12%) |
Jul 02, 2009 | 9.467 | 10.09 | 9.175 | 9.192 | 195,430 | -0.50(-5.13%) |
Jul 01, 2009 | 9.390 | 9.836 | 9.107 | 9.690 | 165,564 | +0.30(+3.20%) |
Jun 30, 2009 | 9.844 | 9.844 | 9.364 | 9.390 | 344,372 | -0.42(-4.28%) |
Jun 29, 2009 | 10.08 | 10.08 | 9.613 | 9.810 | 187,566 | -0.26(-2.55%) |
Jun 26, 2009 | 9.870 | 10.17 | 9.600 | 10.07 | 577,026 | +0.11(+1.12%) |
Jun 25, 2009 | 9.776 | 9.981 | 9.667 | 9.956 | 247,779 | +0.09(+0.87%) |
Jun 24, 2009 | 9.956 | 10.10 | 9.776 | 9.870 | 303,852 | +0.05(+0.52%) |
Jun 23, 2009 | 9.921 | 10.19 | 9.784 | 9.818 | 207,124 | -0.04(-0.43%) |
Jun 22, 2009 | 10.37 | 10.37 | 9.861 | 9.861 | 227,681 | -0.65(-6.20%) |
Jun 19, 2009 | 10.59 | 10.95 | 10.49 | 10.51 | 358,744 | -0.07(-0.65%) |
Jun 18, 2009 | 10.69 | 10.74 | 10.48 | 10.58 | 182,184 | -0.14(-1.28%) |
Jun 17, 2009 | 10.71 | 11.10 | 10.67 | 10.72 | 263,315 | +0.03(+0.24%) |
Jun 16, 2009 | 10.66 | 11.14 | 10.62 | 10.69 | 146,959 | +0.10(+0.97%) |
Jun 15, 2009 | 10.72 | 10.83 | 10.34 | 10.59 | 245,378 | -0.02(-0.16%) |
Jun 12, 2009 | 10.36 | 10.63 | 10.33 | 10.61 | 127,182 | +0.15(+1.48%) |
Jun 11, 2009 | 10.27 | 10.63 | 10.27 | 10.45 | 134,040 | +0.16(+1.58%) |
Jun 10, 2009 | 10.50 | 10.54 | 10.03 | 10.29 | 136,015 | -0.13(-1.23%) |
Jun 09, 2009 | 10.56 | 10.60 | 10.29 | 10.42 | 144,367 | -0.05(-0.49%) |
Jun 08, 2009 | 10.47 | 10.71 | 10.33 | 10.47 | 125,659 | -0.10(-0.97%) |
Jun 05, 2009 | 10.48 | 10.80 | 10.27 | 10.57 | 98,463 | +0.18(+1.73%) |
Jun 04, 2009 | 10.28 | 10.50 | 10.08 | 10.39 | 114,263 | +0.11(+1.08%) |
Jun 03, 2009 | 10.10 | 10.36 | 10.04 | 10.28 | 179,726 | +0.03(+0.25%) |
Jun 02, 2009 | 9.964 | 10.45 | 9.878 | 10.26 | 216,893 | +0.08(+0.76%) |
Jun 01, 2009 | 9.355 | 10.23 | 9.355 | 10.18 | 318,691 | +1.04(+11.35%) |
May 29, 2009 | 9.175 | 9.424 | 8.747 | 9.141 | 326,547 | -0.01(-0.09%) |
May 28, 2009 | 9.253 | 9.630 | 8.738 | 9.150 | 183,289 | +0.01(+0.09%) |
May 27, 2009 | 9.913 | 9.981 | 9.098 | 9.141 | 231,028 | -0.95(-9.43%) |
May 26, 2009 | 8.970 | 10.11 | 8.832 | 10.09 | 206,084 | +1.03(+11.35%) |
May 22, 2009 | 9.124 | 9.450 | 9.030 | 9.064 | 115,337 | -0.03(-0.28%) |
May 21, 2009 | 9.278 | 9.381 | 8.910 | 9.090 | 211,234 | -0.27(-2.93%) |
May 20, 2009 | 9.887 | 9.930 | 9.321 | 9.364 | 218,884 | -0.40(-4.13%) |
May 19, 2009 | 10.01 | 10.04 | 9.698 | 9.767 | 190,117 | -0.39(-3.80%) |
May 18, 2009 | 9.844 | 10.19 | 9.673 | 10.15 | 154,524 | +0.39(+4.04%) |
May 15, 2009 | 9.956 | 10.09 | 9.493 | 9.758 | 156,128 | -0.17(-1.73%) |
May 14, 2009 | 9.758 | 9.999 | 9.613 | 9.930 | 153,965 | +0.34(+3.58%) |
May 13, 2009 | 9.904 | 9.939 | 9.398 | 9.587 | 189,146 | -0.52(-5.17%) |
May 12, 2009 | 10.10 | 10.26 | 9.716 | 10.11 | 278,487 | +0.03(+0.25%) |
May 11, 2009 | 10.20 | 10.49 | 9.921 | 10.08 | 200,953 | -0.40(-3.84%) |
May 08, 2009 | 9.913 | 10.56 | 9.647 | 10.49 | 314,205 | +0.89(+9.29%) |
May 07, 2009 | 9.861 | 9.974 | 9.475 | 9.596 | 206,454 | -0.19(-1.93%) |
May 06, 2009 | 9.758 | 9.810 | 9.398 | 9.784 | 207,496 | +0.17(+1.78%) |
May 05, 2009 | 9.741 | 10.05 | 9.424 | 9.613 | 623,704 | -0.15(-1.49%) |
May 04, 2009 | 9.690 | 10.15 | 9.587 | 9.758 | 264,796 | +0.01(+0.09%) |