Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.95 | 11.05 | 10.65 | 10.71 | 893,965 | -0.19(-1.74%) |
Jul 30, 2009 | 10.50 | 11.14 | 10.39 | 10.90 | 1,649,869 | +0.56(+5.42%) |
Jul 29, 2009 | 10.41 | 10.54 | 10.29 | 10.34 | 696,630 | -0.07(-0.67%) |
Jul 28, 2009 | 10.09 | 10.55 | 9.960 | 10.41 | 1,541,784 | +0.32(+3.17%) |
Jul 27, 2009 | 9.851 | 10.24 | 9.580 | 10.09 | 745,868 | +0.23(+2.33%) |
Jul 24, 2009 | 9.650 | 9.860 | 9.510 | 9.860 | 820 | +0.18(+1.86%) |
Jul 23, 2009 | 9.220 | 9.720 | 9.210 | 9.680 | 543,199 | +0.46(+4.99%) |
Jul 22, 2009 | 9.360 | 9.420 | 9.140 | 9.220 | 346,328 | -0.10(-1.07%) |
Jul 21, 2009 | 9.450 | 9.450 | 9.130 | 9.320 | 396,592 | -0.06(-0.64%) |
Jul 20, 2009 | 9.130 | 9.510 | 9.080 | 9.380 | 506,537 | +0.28(+3.08%) |
Jul 17, 2009 | 9.400 | 9.400 | 9.060 | 9.100 | 357,566 | -0.37(-3.91%) |
Jul 16, 2009 | 8.880 | 9.550 | 8.820 | 9.470 | 1,251,587 | +0.42(+4.64%) |
Jul 15, 2009 | 8.680 | 9.080 | 8.610 | 9.050 | 761,872 | +0.57(+6.72%) |
Jul 14, 2009 | 8.600 | 8.670 | 8.390 | 8.480 | 721,073 | -0.10(-1.17%) |
Jul 13, 2009 | 8.640 | 8.860 | 8.490 | 8.580 | 1,180,913 | -0.28(-3.16%) |
Jul 10, 2009 | 8.990 | 9.110 | 8.500 | 8.860 | 625,476 | -0.17(-1.88%) |
Jul 09, 2009 | 8.990 | 9.250 | 8.650 | 9.030 | 808,087 | +0.19(+2.15%) |
Jul 08, 2009 | 9.020 | 9.070 | 8.510 | 8.840 | 474,252 | -0.02(-0.23%) |
Jul 07, 2009 | 8.510 | 9.200 | 8.500 | 8.860 | 695,909 | +0.25(+2.90%) |
Jul 06, 2009 | 9.100 | 9.410 | 8.510 | 8.610 | 834,849 | -0.65(-7.02%) |
Jul 02, 2009 | 9.890 | 9.890 | 9.100 | 9.260 | 572,938 | -0.57(-5.80%) |
Jul 01, 2009 | 9.790 | 10.07 | 9.640 | 9.830 | 571,757 | +0.09(+0.92%) |
Jun 30, 2009 | 9.480 | 9.850 | 9.350 | 9.740 | 1,412,109 | +0.28(+2.96%) |
Jun 29, 2009 | 9.460 | 9.790 | 9.250 | 9.460 | 729,931 | +0.19(+2.05%) |
Jun 26, 2009 | 9.580 | 9.680 | 9.000 | 9.270 | 1,771,881 | -0.36(-3.74%) |
Jun 25, 2009 | 9.770 | 9.770 | 9.450 | 9.630 | 903,985 | +0.00(+0.00%) |
Jun 24, 2009 | 9.550 | 10.04 | 9.540 | 9.630 | 1,485,888 | +0.24(+2.56%) |
Jun 23, 2009 | 10.69 | 10.69 | 9.330 | 9.390 | 954,048 | -0.12(-1.26%) |
Jun 22, 2009 | 10.16 | 10.17 | 9.500 | 9.510 | 459,495 | -0.74(-7.22%) |
Jun 19, 2009 | 10.07 | 10.51 | 10.03 | 10.25 | 786,652 | +0.35(+3.54%) |
Jun 18, 2009 | 9.930 | 10.09 | 9.810 | 9.900 | 1,149,035 | -0.06(-0.60%) |
Jun 17, 2009 | 10.69 | 10.81 | 9.780 | 9.960 | 1,096,002 | -0.83(-7.69%) |
Jun 16, 2009 | 11.04 | 11.74 | 10.62 | 10.79 | 583,607 | -0.31(-2.79%) |
Jun 15, 2009 | 11.18 | 11.35 | 10.94 | 11.10 | 390,815 | -0.14(-1.25%) |
Jun 12, 2009 | 11.53 | 11.53 | 10.96 | 11.24 | 702,201 | -0.40(-3.44%) |
Jun 11, 2009 | 11.21 | 11.78 | 11.21 | 11.64 | 509,772 | +0.06(+0.52%) |
Jun 10, 2009 | 11.52 | 11.71 | 11.34 | 11.58 | 635,372 | +0.07(+0.61%) |
Jun 09, 2009 | 11.54 | 11.66 | 11.45 | 11.51 | 611,215 | +0.06(+0.52%) |
Jun 08, 2009 | 11.26 | 11.65 | 11.25 | 11.45 | 472,434 | +0.02(+0.17%) |
Jun 05, 2009 | 11.24 | 11.50 | 11.09 | 11.43 | 1,016,213 | +0.41(+3.72%) |
Jun 04, 2009 | 10.82 | 11.10 | 10.61 | 11.02 | 1,453,801 | +0.20(+1.85%) |
Jun 03, 2009 | 11.05 | 11.25 | 10.71 | 10.82 | 7,574,748 | -0.38(-3.39%) |
Jun 02, 2009 | 11.57 | 11.90 | 10.87 | 11.20 | 819,865 | -1.15(-9.31%) |
Jun 01, 2009 | 11.87 | 12.75 | 11.83 | 12.35 | 516,920 | +0.76(+6.56%) |
May 29, 2009 | 11.25 | 11.75 | 11.13 | 11.59 | 458,942 | +0.26(+2.29%) |
May 28, 2009 | 11.21 | 11.51 | 10.90 | 11.33 | 325,606 | -0.04(-0.35%) |
May 27, 2009 | 11.71 | 11.84 | 11.21 | 11.37 | 321,532 | -0.24(-2.07%) |
May 26, 2009 | 10.75 | 11.69 | 10.75 | 11.61 | 425,002 | +0.59(+5.35%) |
May 22, 2009 | 11.13 | 11.41 | 10.54 | 11.02 | 530,844 | -0.16(-1.43%) |
May 21, 2009 | 11.42 | 11.95 | 10.95 | 11.18 | 694,170 | -0.53(-4.53%) |
May 20, 2009 | 11.82 | 12.41 | 11.65 | 11.71 | 566,340 | -0.01(-0.09%) |
May 19, 2009 | 11.13 | 11.98 | 11.04 | 11.72 | 529,439 | +0.68(+6.16%) |
May 18, 2009 | 10.88 | 11.24 | 10.30 | 11.04 | 998,710 | +0.37(+3.47%) |
May 15, 2009 | 10.97 | 11.68 | 10.62 | 10.67 | 651,287 | -0.14(-1.30%) |
May 14, 2009 | 10.74 | 11.01 | 10.29 | 10.81 | 930,482 | +0.16(+1.50%) |
May 13, 2009 | 11.96 | 11.97 | 10.42 | 10.65 | 785,194 | -1.46(-12.06%) |
May 12, 2009 | 11.83 | 12.43 | 10.90 | 12.11 | 1,052,815 | -0.59(-4.65%) |
May 11, 2009 | 12.43 | 13.46 | 12.43 | 12.70 | 1,046,571 | -0.24(-1.85%) |
May 08, 2009 | 11.83 | 13.13 | 11.70 | 12.94 | 1,224,453 | +0.94(+7.83%) |
May 07, 2009 | 10.92 | 14.87 | 10.92 | 12.00 | 2,686,411 | +1.62(+15.61%) |
May 06, 2009 | 10.94 | 11.27 | 10.22 | 10.38 | 838,336 | -0.37(-3.44%) |
May 05, 2009 | 11.16 | 11.20 | 10.61 | 10.75 | 753,094 | -0.39(-3.50%) |
May 04, 2009 | 10.89 | 11.55 | 10.89 | 11.14 | 780,851 | +1.77(+18.89%) |