Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.06 | 11.28 | 11.06 | 11.21 | 35,085 | +0.06(+0.54%) |
Jul 30, 2009 | 11.16 | 11.16 | 11.06 | 11.15 | 11,428 | +0.28(+2.58%) |
Jul 29, 2009 | 10.80 | 10.97 | 10.80 | 10.87 | 27,302 | -0.01(-0.09%) |
Jul 28, 2009 | 10.82 | 10.90 | 10.74 | 10.88 | 11,138 | -0.04(-0.37%) |
Jul 27, 2009 | 10.73 | 10.95 | 10.71 | 10.92 | 31,179 | +0.09(+0.83%) |
Jul 24, 2009 | 10.66 | 10.90 | 10.59 | 10.83 | 14,636 | -0.01(-0.09%) |
Jul 23, 2009 | 10.61 | 10.89 | 10.61 | 10.84 | 17,260 | +0.23(+2.17%) |
Jul 22, 2009 | 10.42 | 10.62 | 10.42 | 10.61 | 14,494 | +0.10(+0.95%) |
Jul 21, 2009 | 10.55 | 10.62 | 10.44 | 10.51 | 21,953 | -0.08(-0.76%) |
Jul 20, 2009 | 10.51 | 10.59 | 10.47 | 10.59 | 12,405 | +0.16(+1.57%) |
Jul 17, 2009 | 10.29 | 10.43 | 10.29 | 10.43 | 8,035 | +0.02(+0.16%) |
Jul 16, 2009 | 10.23 | 10.43 | 10.22 | 10.41 | 20,745 | +0.11(+1.07%) |
Jul 15, 2009 | 10.05 | 10.35 | 10.05 | 10.30 | 9,856 | +0.27(+2.69%) |
Jul 14, 2009 | 9.860 | 10.04 | 9.860 | 10.03 | 10,205 | +0.11(+1.11%) |
Jul 13, 2009 | 9.730 | 9.920 | 9.730 | 9.920 | 6,723 | +0.29(+2.98%) |
Jul 10, 2009 | 9.630 | 9.730 | 9.630 | 9.633 | 5,962 | -0.03(-0.28%) |
Jul 09, 2009 | 9.640 | 9.730 | 9.640 | 9.660 | 3,914 | +0.10(+1.05%) |
Jul 08, 2009 | 10.18 | 10.18 | 9.500 | 9.560 | 6,031 | -0.17(-1.75%) |
Jul 07, 2009 | 9.790 | 9.840 | 9.690 | 9.730 | 16,850 | -0.14(-1.42%) |
Jul 06, 2009 | 9.790 | 9.870 | 9.750 | 9.870 | 22,127 | -0.01(-0.10%) |
Jul 02, 2009 | 10.01 | 10.04 | 9.800 | 9.880 | 30,471 | -0.32(-3.14%) |
Jul 01, 2009 | 10.29 | 10.29 | 10.14 | 10.20 | 11,596 | +0.14(+1.39%) |
Jun 30, 2009 | 10.02 | 10.12 | 9.940 | 10.06 | 26,674 | +0.01(+0.10%) |
Jun 29, 2009 | 10.06 | 10.08 | 10.01 | 10.05 | 14,100 | +0.11(+1.11%) |
Jun 26, 2009 | 9.970 | 9.990 | 9.920 | 9.940 | 8,564 | -0.11(-1.09%) |
Jun 25, 2009 | 9.920 | 10.05 | 9.850 | 10.05 | 24,516 | +0.27(+2.76%) |
Jun 24, 2009 | 9.680 | 9.880 | 9.680 | 9.780 | 25,651 | +0.18(+1.87%) |
Jun 23, 2009 | 10.05 | 10.05 | 9.350 | 9.600 | 24,261 | -0.05(-0.52%) |
Jun 22, 2009 | 9.740 | 9.740 | 9.600 | 9.650 | 8,291 | -0.18(-1.83%) |
Jun 19, 2009 | 9.850 | 9.990 | 9.820 | 9.830 | 10,958 | -0.01(-0.10%) |
Jun 18, 2009 | 9.800 | 9.890 | 9.800 | 9.840 | 11,106 | +0.07(+0.72%) |
Jun 17, 2009 | 9.750 | 9.850 | 9.710 | 9.770 | 22,208 | +0.01(+0.10%) |
Jun 16, 2009 | 9.970 | 10.03 | 9.760 | 9.760 | 28,573 | -0.04(-0.41%) |
Jun 15, 2009 | 10.05 | 10.05 | 9.790 | 9.800 | 59,052 | -0.54(-5.22%) |
Jun 12, 2009 | 10.26 | 10.37 | 10.23 | 10.34 | 10,331 | +0.06(+0.58%) |
Jun 11, 2009 | 10.23 | 10.39 | 10.23 | 10.28 | 8,781 | +0.13(+1.28%) |
Jun 10, 2009 | 10.30 | 10.32 | 10.14 | 10.15 | 20,366 | -0.16(-1.55%) |
Jun 09, 2009 | 10.30 | 10.31 | 10.15 | 10.31 | 38,779 | +0.06(+0.59%) |
Jun 08, 2009 | 10.15 | 10.34 | 10.05 | 10.25 | 24,986 | +0.02(+0.20%) |
Jun 05, 2009 | 10.31 | 10.35 | 10.22 | 10.23 | 18,525 | -0.10(-0.95%) |
Jun 04, 2009 | 10.13 | 10.38 | 10.13 | 10.33 | 23,996 | +0.17(+1.65%) |
Jun 03, 2009 | 10.08 | 10.21 | 10.07 | 10.16 | 33,111 | -0.04(-0.39%) |
Jun 02, 2009 | 10.18 | 10.25 | 10.18 | 10.20 | 5,909 | -0.14(-1.35%) |
Jun 01, 2009 | 10.00 | 10.43 | 10.00 | 10.34 | 14,058 | +0.38(+3.82%) |
May 29, 2009 | 9.850 | 10.00 | 9.850 | 9.960 | 6,940 | +0.18(+1.84%) |
May 28, 2009 | 9.760 | 9.880 | 9.640 | 9.780 | 10,781 | +0.09(+0.96%) |
May 27, 2009 | 9.840 | 9.890 | 9.660 | 9.687 | 18,972 | -0.16(-1.65%) |
May 26, 2009 | 9.600 | 9.850 | 9.550 | 9.850 | 11,249 | +0.25(+2.60%) |
May 22, 2009 | 9.600 | 9.650 | 9.570 | 9.600 | 7,189 | +0.12(+1.27%) |
May 21, 2009 | 9.670 | 9.670 | 9.380 | 9.480 | 12,597 | -0.24(-2.47%) |
May 20, 2009 | 9.900 | 9.945 | 9.718 | 9.720 | 7,507 | -0.08(-0.82%) |
May 19, 2009 | 9.780 | 9.880 | 9.750 | 9.800 | 8,614 | +0.04(+0.41%) |
May 18, 2009 | 9.460 | 9.760 | 9.460 | 9.760 | 3,492 | +0.37(+3.94%) |
May 15, 2009 | 9.460 | 9.485 | 9.390 | 9.390 | 9,940 | -0.07(-0.74%) |
May 14, 2009 | 9.530 | 9.560 | 9.350 | 9.460 | 17,967 | +0.01(+0.11%) |
May 13, 2009 | 9.780 | 9.780 | 9.400 | 9.450 | 17,140 | -0.50(-5.03%) |
May 12, 2009 | 9.800 | 9.950 | 9.710 | 9.950 | 15,419 | +0.15(+1.53%) |
May 11, 2009 | 9.840 | 9.840 | 9.740 | 9.800 | 9,117 | -0.13(-1.31%) |
May 08, 2009 | 9.900 | 9.950 | 9.810 | 9.930 | 8,524 | +0.23(+2.37%) |
May 07, 2009 | 9.940 | 10.00 | 9.680 | 9.700 | 14,720 | -0.09(-0.93%) |
May 06, 2009 | 9.780 | 9.873 | 9.740 | 9.791 | 5,575 | +0.03(+0.32%) |
May 05, 2009 | 9.720 | 9.760 | 9.550 | 9.760 | 15,772 | +0.01(+0.10%) |
May 04, 2009 | 9.700 | 9.760 | 9.690 | 9.750 | 18,775 | +0.24(+2.52%) |