Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.81 | 11.15 | 10.81 | 11.12 | 66,393 | +0.28(+2.61%) |
Jul 30, 2009 | 10.91 | 11.20 | 10.75 | 10.84 | 30,675 | -0.07(-0.63%) |
Jul 29, 2009 | 10.88 | 11.10 | 10.85 | 10.91 | 34,547 | -0.25(-2.25%) |
Jul 28, 2009 | 11.10 | 11.31 | 10.85 | 11.16 | 115,636 | +0.14(+1.25%) |
Jul 27, 2009 | 10.80 | 11.02 | 10.69 | 11.02 | 15,251 | +0.07(+0.63%) |
Jul 24, 2009 | 11.10 | 11.10 | 10.71 | 10.95 | 12,276 | -0.15(-1.36%) |
Jul 23, 2009 | 10.56 | 11.16 | 10.56 | 11.10 | 113,561 | +0.43(+4.00%) |
Jul 22, 2009 | 10.76 | 10.85 | 10.53 | 10.68 | 12,454 | -0.01(-0.06%) |
Jul 21, 2009 | 10.53 | 10.80 | 10.49 | 10.68 | 38,372 | +0.08(+0.77%) |
Jul 20, 2009 | 10.75 | 10.75 | 10.22 | 10.60 | 25,115 | -0.09(-0.82%) |
Jul 17, 2009 | 10.87 | 10.87 | 10.63 | 10.69 | 38,935 | -0.15(-1.39%) |
Jul 16, 2009 | 10.95 | 11.00 | 10.64 | 10.84 | 45,601 | -0.24(-2.16%) |
Jul 15, 2009 | 10.78 | 11.08 | 10.51 | 11.08 | 39,150 | +0.33(+3.04%) |
Jul 14, 2009 | 10.69 | 10.87 | 10.32 | 10.75 | 58,356 | -0.10(-0.93%) |
Jul 13, 2009 | 10.29 | 10.90 | 10.12 | 10.85 | 43,872 | +0.65(+6.41%) |
Jul 10, 2009 | 9.979 | 10.26 | 9.979 | 10.20 | 12,382 | +0.01(+0.12%) |
Jul 09, 2009 | 10.29 | 10.63 | 10.08 | 10.19 | 42,328 | -0.04(-0.43%) |
Jul 08, 2009 | 10.63 | 10.88 | 10.23 | 10.23 | 33,576 | -0.41(-3.84%) |
Jul 07, 2009 | 10.35 | 11.00 | 10.24 | 10.64 | 43,466 | +0.33(+3.17%) |
Jul 06, 2009 | 10.58 | 11.41 | 10.31 | 10.31 | 61,673 | -0.18(-1.74%) |
Jul 02, 2009 | 10.61 | 10.61 | 10.20 | 10.49 | 48,761 | -0.14(-1.36%) |
Jul 01, 2009 | 9.784 | 10.67 | 9.746 | 10.64 | 56,237 | +0.62(+6.21%) |
Jun 30, 2009 | 10.08 | 10.44 | 9.740 | 10.02 | 82,687 | -0.03(-0.31%) |
Jun 29, 2009 | 10.22 | 10.37 | 9.903 | 10.05 | 53,174 | -0.29(-2.80%) |
Jun 26, 2009 | 9.790 | 10.59 | 9.667 | 10.34 | 1,550,277 | +0.61(+6.27%) |
Jun 25, 2009 | 9.570 | 9.903 | 9.256 | 9.727 | 43,363 | +0.39(+4.18%) |
Jun 24, 2009 | 9.419 | 9.425 | 9.237 | 9.337 | 17,853 | +0.00(+0.00%) |
Jun 23, 2009 | 9.237 | 9.513 | 9.224 | 9.337 | 12,807 | +0.01(+0.13%) |
Jun 22, 2009 | 9.589 | 9.589 | 9.224 | 9.325 | 28,447 | -0.29(-3.01%) |
Jun 19, 2009 | 9.375 | 9.620 | 9.237 | 9.614 | 21,559 | +0.43(+4.65%) |
Jun 18, 2009 | 9.702 | 9.702 | 9.186 | 9.186 | 23,295 | -0.52(-5.31%) |
Jun 17, 2009 | 9.155 | 9.903 | 9.054 | 9.702 | 19,949 | +0.40(+4.26%) |
Jun 16, 2009 | 9.344 | 9.469 | 9.010 | 9.306 | 30,051 | +0.19(+2.07%) |
Jun 15, 2009 | 9.451 | 9.451 | 9.117 | 9.117 | 14,418 | -0.37(-3.91%) |
Jun 12, 2009 | 9.482 | 9.866 | 9.369 | 9.488 | 27,049 | -0.01(-0.13%) |
Jun 11, 2009 | 9.557 | 9.932 | 9.501 | 9.501 | 24,450 | -0.09(-0.92%) |
Jun 10, 2009 | 9.620 | 9.862 | 9.589 | 9.589 | 17,384 | +0.00(+0.00%) |
Jun 09, 2009 | 9.683 | 9.910 | 9.539 | 9.589 | 28,482 | -0.18(-1.80%) |
Jun 08, 2009 | 9.844 | 9.903 | 9.633 | 9.765 | 15,463 | +0.09(+0.91%) |
Jun 05, 2009 | 9.740 | 9.903 | 9.658 | 9.677 | 7,792 | -0.14(-1.41%) |
Jun 04, 2009 | 9.903 | 9.903 | 9.777 | 9.815 | 13,931 | -0.03(-0.32%) |
Jun 03, 2009 | 9.746 | 9.891 | 9.664 | 9.847 | 5,523 | +0.16(+1.62%) |
Jun 02, 2009 | 9.790 | 9.886 | 9.545 | 9.689 | 13,694 | -0.13(-1.28%) |
Jun 01, 2009 | 9.702 | 10.06 | 9.702 | 9.815 | 29,363 | -0.17(-1.70%) |
May 29, 2009 | 9.501 | 9.985 | 9.501 | 9.985 | 12,350 | +0.61(+6.51%) |
May 28, 2009 | 9.498 | 9.520 | 9.375 | 9.375 | 19,342 | -0.18(-1.91%) |
May 27, 2009 | 9.526 | 9.859 | 9.526 | 9.557 | 20,158 | -0.11(-1.11%) |
May 26, 2009 | 9.727 | 9.866 | 9.520 | 9.664 | 27,647 | +0.20(+2.13%) |
May 22, 2009 | 9.947 | 9.947 | 9.438 | 9.463 | 15,091 | -0.36(-3.68%) |
May 21, 2009 | 9.740 | 10.01 | 9.583 | 9.825 | 11,286 | +0.05(+0.48%) |
May 20, 2009 | 9.608 | 9.866 | 9.608 | 9.777 | 10,615 | +0.18(+1.90%) |
May 19, 2009 | 9.463 | 10.04 | 9.463 | 9.595 | 35,460 | -0.28(-2.86%) |
May 18, 2009 | 9.828 | 9.941 | 9.627 | 9.878 | 39,083 | -0.03(-0.25%) |
May 15, 2009 | 9.469 | 9.947 | 9.469 | 9.903 | 39,183 | +0.43(+4.58%) |
May 14, 2009 | 9.501 | 9.513 | 9.438 | 9.469 | 8,413 | +0.07(+0.74%) |
May 13, 2009 | 9.400 | 9.432 | 9.318 | 9.400 | 17,475 | +0.00(+0.00%) |
May 12, 2009 | 9.080 | 9.430 | 9.036 | 9.400 | 30,560 | +0.31(+3.46%) |
May 11, 2009 | 9.180 | 9.180 | 9.017 | 9.086 | 7,171 | -0.02(-0.21%) |
May 08, 2009 | 9.080 | 9.306 | 8.966 | 9.105 | 11,660 | +0.14(+1.61%) |
May 07, 2009 | 8.973 | 9.039 | 8.960 | 8.960 | 4,473 | +0.00(+0.00%) |
May 06, 2009 | 9.186 | 9.363 | 8.960 | 8.960 | 13,443 | -0.35(-3.72%) |
May 05, 2009 | 9.193 | 9.353 | 9.155 | 9.306 | 9,111 | +0.22(+2.42%) |
May 04, 2009 | 9.117 | 9.356 | 9.086 | 9.086 | 9,702 | +0.06(+0.63%) |