Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.38 | 11.46 | 11.29 | 11.38 | 179,309 | +0.06(+0.50%) |
Jul 30, 2009 | 11.57 | 11.71 | 11.20 | 11.32 | 582,972 | -0.06(-0.57%) |
Jul 29, 2009 | 11.48 | 11.59 | 11.14 | 11.39 | 399,719 | -0.10(-0.85%) |
Jul 28, 2009 | 10.95 | 11.73 | 10.95 | 11.48 | 849,120 | +0.73(+6.79%) |
Jul 27, 2009 | 10.55 | 10.78 | 10.41 | 10.75 | 333,662 | +0.28(+2.71%) |
Jul 24, 2009 | 10.29 | 10.55 | 10.28 | 10.47 | 474 | +0.01(+0.08%) |
Jul 23, 2009 | 10.19 | 10.47 | 9.999 | 10.46 | 174,282 | +0.39(+3.87%) |
Jul 22, 2009 | 10.14 | 10.19 | 9.959 | 10.07 | 981,650 | -0.06(-0.56%) |
Jul 21, 2009 | 10.06 | 10.17 | 9.999 | 10.13 | 460,371 | +0.06(+0.64%) |
Jul 20, 2009 | 10.33 | 10.33 | 9.967 | 10.06 | 426,314 | -0.06(-0.64%) |
Jul 17, 2009 | 10.02 | 10.21 | 9.821 | 10.13 | 462,635 | +0.28(+2.80%) |
Jul 16, 2009 | 9.764 | 9.918 | 9.626 | 9.853 | 142,028 | +0.11(+1.17%) |
Jul 15, 2009 | 9.699 | 9.780 | 9.675 | 9.740 | 116,409 | +0.12(+1.27%) |
Jul 14, 2009 | 9.456 | 9.667 | 9.374 | 9.618 | 137,700 | +0.15(+1.54%) |
Jul 13, 2009 | 9.411 | 9.581 | 9.358 | 9.472 | 300,885 | +0.19(+2.10%) |
Jul 10, 2009 | 9.082 | 9.699 | 9.050 | 9.277 | 734,573 | +0.19(+2.05%) |
Jul 09, 2009 | 9.139 | 9.163 | 8.920 | 9.090 | 444,049 | -0.09(-0.97%) |
Jul 08, 2009 | 9.082 | 9.196 | 8.985 | 9.180 | 314,668 | +0.06(+0.71%) |
Jul 07, 2009 | 9.171 | 9.277 | 9.107 | 9.115 | 186,755 | -0.11(-1.23%) |
Jul 06, 2009 | 9.228 | 9.301 | 9.058 | 9.228 | 285,621 | -0.03(-0.35%) |
Jul 02, 2009 | 9.602 | 9.683 | 9.261 | 9.261 | 175,824 | -0.37(-3.79%) |
Jul 01, 2009 | 9.577 | 9.740 | 9.366 | 9.626 | 479,994 | +0.09(+0.94%) |
Jun 30, 2009 | 9.431 | 9.553 | 9.123 | 9.537 | 948,983 | +0.17(+1.82%) |
Jun 29, 2009 | 9.732 | 9.756 | 9.350 | 9.366 | 1,304,370 | -0.34(-3.51%) |
Jun 26, 2009 | 9.683 | 9.780 | 9.658 | 9.707 | 814,689 | -0.02(-0.17%) |
Jun 25, 2009 | 9.764 | 9.780 | 9.577 | 9.723 | 346,399 | +0.06(+0.67%) |
Jun 24, 2009 | 9.415 | 9.829 | 9.415 | 9.658 | 302,266 | +0.26(+2.76%) |
Jun 23, 2009 | 9.253 | 9.472 | 9.204 | 9.399 | 360,979 | +0.20(+2.21%) |
Jun 22, 2009 | 9.529 | 9.529 | 9.050 | 9.196 | 579,170 | -0.45(-4.71%) |
Jun 19, 2009 | 9.326 | 9.699 | 9.261 | 9.650 | 396,303 | +0.33(+3.57%) |
Jun 18, 2009 | 9.090 | 9.374 | 9.066 | 9.318 | 188,851 | +0.26(+2.87%) |
Jun 17, 2009 | 8.831 | 9.115 | 8.806 | 9.058 | 205,260 | +0.18(+2.01%) |
Jun 16, 2009 | 9.009 | 9.212 | 8.863 | 8.879 | 259,530 | -0.06(-0.68%) |
Jun 15, 2009 | 8.985 | 9.042 | 8.847 | 8.940 | 222,731 | -0.20(-2.18%) |
Jun 12, 2009 | 9.050 | 9.139 | 8.822 | 9.139 | 237,909 | -0.06(-0.62%) |
Jun 11, 2009 | 8.920 | 9.212 | 8.839 | 9.196 | 219,331 | +0.20(+2.26%) |
Jun 10, 2009 | 8.952 | 9.163 | 8.774 | 8.993 | 381,053 | -0.01(-0.09%) |
Jun 09, 2009 | 9.017 | 9.042 | 8.887 | 9.001 | 283,785 | -0.03(-0.36%) |
Jun 08, 2009 | 8.904 | 9.050 | 8.847 | 9.034 | 211,493 | +0.06(+0.72%) |
Jun 05, 2009 | 8.928 | 9.042 | 8.847 | 8.969 | 341,991 | +0.06(+0.64%) |
Jun 04, 2009 | 8.660 | 8.936 | 8.587 | 8.912 | 346,667 | +0.20(+2.33%) |
Jun 03, 2009 | 8.652 | 8.798 | 8.514 | 8.709 | 326,827 | -0.08(-0.92%) |
Jun 02, 2009 | 8.766 | 8.839 | 8.611 | 8.790 | 662,818 | +0.02(+0.28%) |
Jun 01, 2009 | 8.457 | 8.766 | 8.425 | 8.766 | 380,788 | +0.28(+3.25%) |
May 29, 2009 | 8.303 | 8.490 | 8.206 | 8.490 | 199,931 | +0.22(+2.65%) |
May 28, 2009 | 8.490 | 8.522 | 7.987 | 8.271 | 371,863 | -0.21(-2.49%) |
May 27, 2009 | 8.457 | 8.620 | 8.425 | 8.482 | 169,482 | -0.02(-0.19%) |
May 26, 2009 | 8.336 | 8.579 | 8.295 | 8.498 | 359,440 | +0.06(+0.67%) |
May 22, 2009 | 8.360 | 8.603 | 8.311 | 8.441 | 244,067 | +0.01(+0.10%) |
May 21, 2009 | 8.441 | 8.555 | 8.368 | 8.433 | 333,724 | -0.17(-1.98%) |
May 20, 2009 | 8.360 | 8.644 | 8.319 | 8.603 | 2,637,051 | +0.25(+3.01%) |
May 19, 2009 | 8.222 | 8.441 | 8.206 | 8.352 | 235,990 | +0.06(+0.78%) |
May 18, 2009 | 7.995 | 8.295 | 7.897 | 8.287 | 362,923 | +0.45(+5.80%) |
May 15, 2009 | 7.711 | 7.962 | 7.711 | 7.832 | 141,987 | +0.12(+1.58%) |
May 14, 2009 | 7.946 | 7.978 | 7.621 | 7.711 | 353,386 | -0.25(-3.16%) |
May 13, 2009 | 8.198 | 8.222 | 7.946 | 7.962 | 230,408 | -0.22(-2.68%) |
May 12, 2009 | 8.124 | 8.368 | 8.124 | 8.181 | 111,937 | -0.08(-0.98%) |
May 11, 2009 | 8.116 | 8.400 | 8.116 | 8.262 | 148,747 | -0.10(-1.16%) |
May 08, 2009 | 8.822 | 8.912 | 8.246 | 8.360 | 403,953 | -0.31(-3.63%) |
May 07, 2009 | 8.717 | 8.936 | 8.514 | 8.674 | 500,856 | -0.00(-0.02%) |
May 06, 2009 | 8.603 | 8.798 | 8.327 | 8.676 | 470,665 | +0.15(+1.81%) |
May 05, 2009 | 7.451 | 8.587 | 7.353 | 8.522 | 677,446 | +1.10(+14.88%) |
May 04, 2009 | 7.254 | 7.418 | 7.232 | 7.418 | 375,401 | +0.11(+1.44%) |