Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.03 | 11.30 | 10.90 | 10.91 | 496,561 | -0.19(-1.71%) |
Jul 30, 2009 | 11.19 | 11.40 | 10.97 | 11.10 | 530,983 | +0.08(+0.73%) |
Jul 29, 2009 | 10.91 | 11.10 | 10.83 | 11.02 | 588,831 | -0.02(-0.18%) |
Jul 28, 2009 | 11.40 | 11.73 | 10.90 | 11.04 | 1,022,298 | -0.52(-4.50%) |
Jul 27, 2009 | 11.91 | 12.07 | 11.27 | 11.56 | 973,736 | +0.10(+0.87%) |
Jul 24, 2009 | 11.49 | 11.49 | 10.58 | 11.46 | 3,554,911 | +2.00(+21.14%) |
Jul 23, 2009 | 9.310 | 9.520 | 9.180 | 9.460 | 733,343 | +0.12(+1.28%) |
Jul 22, 2009 | 9.250 | 9.490 | 9.230 | 9.340 | 725,160 | -0.02(-0.21%) |
Jul 21, 2009 | 10.31 | 10.36 | 9.250 | 9.360 | 1,371,397 | -1.07(-10.26%) |
Jul 20, 2009 | 10.35 | 10.47 | 10.29 | 10.43 | 487,106 | +0.13(+1.26%) |
Jul 17, 2009 | 10.24 | 10.38 | 10.01 | 10.30 | 626,119 | +0.09(+0.88%) |
Jul 16, 2009 | 9.930 | 10.32 | 9.890 | 10.21 | 541,021 | +0.21(+2.10%) |
Jul 15, 2009 | 9.830 | 10.08 | 9.780 | 10.00 | 468,688 | +0.31(+3.20%) |
Jul 14, 2009 | 9.730 | 9.790 | 9.610 | 9.690 | 500,548 | -0.07(-0.72%) |
Jul 13, 2009 | 9.370 | 9.760 | 9.210 | 9.760 | 889,490 | +0.41(+4.39%) |
Jul 10, 2009 | 9.250 | 9.450 | 9.150 | 9.350 | 535,358 | +0.08(+0.86%) |
Jul 09, 2009 | 9.460 | 9.660 | 9.225 | 9.270 | 949,120 | -0.12(-1.28%) |
Jul 08, 2009 | 9.690 | 9.840 | 9.270 | 9.390 | 743,995 | -0.29(-3.00%) |
Jul 07, 2009 | 10.08 | 10.18 | 9.680 | 9.680 | 596,292 | -0.43(-4.25%) |
Jul 06, 2009 | 10.22 | 10.34 | 9.950 | 10.11 | 519,360 | -0.31(-2.98%) |
Jul 02, 2009 | 10.67 | 10.70 | 10.38 | 10.42 | 680,512 | -0.37(-3.43%) |
Jul 01, 2009 | 10.72 | 10.93 | 10.60 | 10.79 | 613,379 | +0.19(+1.79%) |
Jun 30, 2009 | 10.90 | 10.96 | 10.58 | 10.60 | 655,076 | -0.36(-3.28%) |
Jun 29, 2009 | 10.88 | 11.08 | 10.63 | 10.96 | 7,308,513 | +0.15(+1.39%) |
Jun 26, 2009 | 10.23 | 10.90 | 10.15 | 10.81 | 1,394,582 | -0.01(-0.09%) |
Jun 25, 2009 | 10.71 | 10.84 | 10.49 | 10.82 | 521,543 | +0.23(+2.17%) |
Jun 24, 2009 | 10.25 | 10.70 | 10.25 | 10.59 | 722,817 | +0.35(+3.42%) |
Jun 23, 2009 | 10.52 | 10.69 | 10.10 | 10.24 | 1,271,017 | +0.75(+7.90%) |
Jun 22, 2009 | 9.820 | 9.940 | 9.430 | 9.490 | 409,881 | -0.42(-4.24%) |
Jun 19, 2009 | 9.930 | 10.36 | 9.840 | 9.910 | 714,589 | +0.08(+0.81%) |
Jun 18, 2009 | 9.750 | 9.940 | 9.540 | 9.830 | 443,094 | +0.08(+0.82%) |
Jun 17, 2009 | 9.760 | 9.980 | 9.670 | 9.750 | 812,381 | -0.06(-0.61%) |
Jun 16, 2009 | 10.34 | 10.45 | 9.700 | 9.810 | 983,561 | -0.65(-6.21%) |
Jun 15, 2009 | 10.91 | 10.97 | 10.25 | 10.46 | 566,429 | -0.52(-4.74%) |
Jun 12, 2009 | 11.15 | 11.34 | 10.78 | 10.98 | 258,384 | -0.16(-1.44%) |
Jun 11, 2009 | 11.33 | 11.45 | 11.13 | 11.14 | 427,280 | -0.13(-1.15%) |
Jun 10, 2009 | 11.43 | 11.70 | 11.02 | 11.27 | 654,696 | -0.06(-0.53%) |
Jun 09, 2009 | 11.00 | 11.42 | 10.89 | 11.33 | 965,728 | +0.36(+3.28%) |
Jun 08, 2009 | 10.86 | 11.21 | 10.77 | 10.97 | 631,969 | -0.11(-0.99%) |
Jun 05, 2009 | 11.86 | 11.99 | 11.01 | 11.08 | 688,723 | -0.72(-6.10%) |
Jun 04, 2009 | 12.19 | 12.25 | 11.65 | 11.80 | 1,185,142 | -0.29(-2.40%) |
Jun 03, 2009 | 12.65 | 12.79 | 11.99 | 12.09 | 315,509 | -0.62(-4.88%) |
Jun 02, 2009 | 12.46 | 12.91 | 12.38 | 12.71 | 602,266 | +0.16(+1.27%) |
Jun 01, 2009 | 12.08 | 12.64 | 12.08 | 12.55 | 520,344 | +0.72(+6.09%) |
May 29, 2009 | 11.70 | 11.90 | 11.58 | 11.83 | 481,867 | +0.13(+1.11%) |
May 28, 2009 | 12.06 | 12.11 | 11.52 | 11.70 | 245,137 | -0.31(-2.58%) |
May 27, 2009 | 12.01 | 12.21 | 11.81 | 12.01 | 298,903 | -0.17(-1.40%) |
May 26, 2009 | 11.92 | 12.33 | 11.66 | 12.18 | 376,477 | +0.21(+1.75%) |
May 22, 2009 | 11.84 | 12.16 | 11.76 | 11.97 | 354,459 | +0.16(+1.35%) |
May 21, 2009 | 11.67 | 11.93 | 11.31 | 11.81 | 752,127 | -0.11(-0.92%) |
May 20, 2009 | 12.11 | 12.43 | 11.87 | 11.92 | 284,758 | -0.14(-1.16%) |
May 19, 2009 | 11.95 | 12.12 | 11.70 | 12.06 | 346,579 | +0.19(+1.60%) |
May 18, 2009 | 11.63 | 11.91 | 11.38 | 11.87 | 363,758 | +0.31(+2.68%) |
May 15, 2009 | 11.50 | 11.73 | 11.21 | 11.56 | 329,544 | +0.02(+0.17%) |
May 14, 2009 | 11.10 | 11.69 | 11.07 | 11.54 | 779,956 | +0.34(+3.04%) |
May 13, 2009 | 11.39 | 11.72 | 11.09 | 11.20 | 1,075,324 | -0.38(-3.28%) |
May 12, 2009 | 12.29 | 12.29 | 11.35 | 11.58 | 522,685 | -0.68(-5.55%) |
May 11, 2009 | 12.34 | 12.53 | 11.66 | 12.26 | 492,349 | -0.28(-2.23%) |
May 08, 2009 | 12.15 | 12.54 | 12.13 | 12.54 | 385,749 | +0.52(+4.33%) |
May 07, 2009 | 12.05 | 12.24 | 11.80 | 12.02 | 785,715 | +0.09(+0.75%) |
May 06, 2009 | 12.51 | 12.54 | 11.59 | 11.93 | 1,038,575 | -0.50(-4.02%) |
May 05, 2009 | 12.30 | 12.49 | 12.20 | 12.43 | 466,650 | +0.10(+0.81%) |
May 04, 2009 | 12.20 | 12.34 | 11.97 | 12.33 | 455,421 | +0.27(+2.24%) |