Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.80 | 11.06 | 10.78 | 11.00 | 85,312 | +0.12(+1.13%) |
Jul 30, 2009 | 10.79 | 11.09 | 10.51 | 10.88 | 58,429 | +0.25(+2.31%) |
Jul 29, 2009 | 10.70 | 10.97 | 10.40 | 10.63 | 164,264 | -0.17(-1.55%) |
Jul 28, 2009 | 10.23 | 10.85 | 10.23 | 10.80 | 75,762 | +0.39(+3.80%) |
Jul 27, 2009 | 10.80 | 10.90 | 10.20 | 10.40 | 101,600 | -0.61(-5.50%) |
Jul 24, 2009 | 10.98 | 11.10 | 10.79 | 11.01 | 1,239 | -0.09(-0.79%) |
Jul 23, 2009 | 10.05 | 11.15 | 9.989 | 11.09 | 119,822 | +0.99(+9.82%) |
Jul 22, 2009 | 9.804 | 10.31 | 9.804 | 10.10 | 59,176 | +0.24(+2.40%) |
Jul 21, 2009 | 9.699 | 10.47 | 9.681 | 9.866 | 117,575 | +0.18(+1.90%) |
Jul 20, 2009 | 10.02 | 10.10 | 9.321 | 9.681 | 160,599 | -0.34(-3.42%) |
Jul 17, 2009 | 10.53 | 10.53 | 9.831 | 10.02 | 74,504 | -0.46(-4.35%) |
Jul 16, 2009 | 10.03 | 10.55 | 9.813 | 10.48 | 75,655 | +0.43(+4.28%) |
Jul 15, 2009 | 9.374 | 10.13 | 9.156 | 10.05 | 67,200 | +0.76(+8.22%) |
Jul 14, 2009 | 9.436 | 9.523 | 8.979 | 9.286 | 44,634 | -0.24(-2.49%) |
Jul 13, 2009 | 8.953 | 9.541 | 8.918 | 9.523 | 93,727 | +0.73(+8.28%) |
Jul 10, 2009 | 8.716 | 8.812 | 8.391 | 8.795 | 42,451 | +0.03(+0.30%) |
Jul 09, 2009 | 9.207 | 9.251 | 8.654 | 8.769 | 91,897 | -0.39(-4.22%) |
Jul 08, 2009 | 9.076 | 9.216 | 8.874 | 9.155 | 58,267 | +0.14(+1.56%) |
Jul 07, 2009 | 9.436 | 9.620 | 9.014 | 9.014 | 37,504 | -0.39(-4.11%) |
Jul 06, 2009 | 9.515 | 9.708 | 9.234 | 9.400 | 99,219 | -0.08(-0.83%) |
Jul 02, 2009 | 10.41 | 10.41 | 9.479 | 9.479 | 87,362 | -1.11(-10.52%) |
Jul 01, 2009 | 10.16 | 10.73 | 10.16 | 10.59 | 107,828 | +0.41(+4.05%) |
Jun 30, 2009 | 10.10 | 10.74 | 9.997 | 10.18 | 102,015 | +0.08(+0.78%) |
Jun 29, 2009 | 10.15 | 10.18 | 9.541 | 10.10 | 151,861 | -0.09(-0.86%) |
Jun 26, 2009 | 9.076 | 10.31 | 8.786 | 10.19 | 235,824 | +1.04(+11.42%) |
Jun 25, 2009 | 8.962 | 9.146 | 8.962 | 9.146 | 77,893 | +0.29(+3.27%) |
Jun 24, 2009 | 8.927 | 9.365 | 8.795 | 8.856 | 60,141 | +0.02(+0.20%) |
Jun 23, 2009 | 8.883 | 9.111 | 8.804 | 8.839 | 81,494 | +0.03(+0.30%) |
Jun 22, 2009 | 8.795 | 9.330 | 8.769 | 8.812 | 96,790 | -0.09(-0.99%) |
Jun 19, 2009 | 8.962 | 9.049 | 8.733 | 8.900 | 98,544 | +0.08(+0.90%) |
Jun 18, 2009 | 8.593 | 8.979 | 8.488 | 8.821 | 67,271 | +0.19(+2.24%) |
Jun 17, 2009 | 8.259 | 8.742 | 8.137 | 8.628 | 100,351 | +0.42(+5.13%) |
Jun 16, 2009 | 8.962 | 8.962 | 8.198 | 8.207 | 37,568 | -0.66(-7.43%) |
Jun 15, 2009 | 8.830 | 8.979 | 8.409 | 8.865 | 64,696 | -0.18(-2.04%) |
Jun 12, 2009 | 8.567 | 9.049 | 8.312 | 9.049 | 54,761 | +0.45(+5.20%) |
Jun 11, 2009 | 8.804 | 9.137 | 8.575 | 8.602 | 79,133 | -0.16(-1.80%) |
Jun 10, 2009 | 9.278 | 9.365 | 8.707 | 8.760 | 69,310 | -0.44(-4.77%) |
Jun 09, 2009 | 9.637 | 9.752 | 9.163 | 9.199 | 25,707 | -0.44(-4.55%) |
Jun 08, 2009 | 9.453 | 9.752 | 9.085 | 9.637 | 56,093 | +0.01(+0.09%) |
Jun 05, 2009 | 9.506 | 9.725 | 9.374 | 9.629 | 38,942 | +0.28(+3.00%) |
Jun 04, 2009 | 9.190 | 9.558 | 9.128 | 9.348 | 79,647 | +0.24(+2.60%) |
Jun 03, 2009 | 9.251 | 9.251 | 9.005 | 9.111 | 45,925 | -0.18(-1.98%) |
Jun 02, 2009 | 9.260 | 9.348 | 9.014 | 9.295 | 78,561 | +0.04(+0.47%) |
Jun 01, 2009 | 9.058 | 9.313 | 9.058 | 9.251 | 66,162 | +0.32(+3.54%) |
May 29, 2009 | 8.812 | 9.005 | 8.303 | 8.935 | 61,334 | +0.13(+1.50%) |
May 28, 2009 | 8.769 | 8.944 | 8.242 | 8.804 | 44,896 | +0.12(+1.42%) |
May 27, 2009 | 8.646 | 8.935 | 8.417 | 8.681 | 62,911 | +0.01(+0.10%) |
May 26, 2009 | 8.145 | 8.672 | 8.058 | 8.672 | 105,369 | +0.40(+4.88%) |
May 22, 2009 | 8.839 | 9.014 | 7.996 | 8.268 | 95,211 | -0.54(-6.18%) |
May 21, 2009 | 8.777 | 9.049 | 8.593 | 8.812 | 101,928 | -0.06(-0.69%) |
May 20, 2009 | 9.550 | 9.655 | 8.795 | 8.874 | 108,399 | -0.65(-6.82%) |
May 19, 2009 | 9.646 | 9.646 | 9.120 | 9.523 | 42,099 | -0.12(-1.27%) |
May 18, 2009 | 9.041 | 9.655 | 8.927 | 9.646 | 65,602 | +0.73(+8.17%) |
May 15, 2009 | 9.234 | 9.400 | 8.874 | 8.918 | 91,994 | -0.32(-3.42%) |
May 14, 2009 | 9.278 | 9.611 | 9.207 | 9.234 | 48,892 | +0.07(+0.77%) |
May 13, 2009 | 9.609 | 9.609 | 8.797 | 9.163 | 62,999 | -0.38(-4.03%) |
May 12, 2009 | 9.758 | 9.985 | 9.445 | 9.548 | 62,266 | -0.05(-0.55%) |
May 11, 2009 | 10.31 | 10.31 | 9.190 | 9.600 | 61,289 | -0.86(-8.19%) |
May 08, 2009 | 10.28 | 10.60 | 9.749 | 10.46 | 70,322 | +0.14(+1.35%) |
May 07, 2009 | 10.64 | 11.26 | 10.32 | 10.32 | 76,879 | -0.45(-4.22%) |
May 06, 2009 | 11.39 | 11.41 | 10.63 | 10.77 | 60,336 | -0.52(-4.64%) |
May 05, 2009 | 11.36 | 11.64 | 10.81 | 11.29 | 73,042 | -0.20(-1.75%) |
May 04, 2009 | 11.36 | 11.85 | 11.12 | 11.50 | 98,799 | +0.18(+1.62%) |