Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.16 | 11.64 | 11.02 | 11.39 | 21,841 | +0.15(+1.33%) |
Jul 30, 2009 | 11.08 | 11.45 | 10.91 | 11.24 | 25,909 | +0.33(+3.02%) |
Jul 29, 2009 | 11.32 | 11.32 | 10.21 | 10.91 | 12,306 | +0.08(+0.74%) |
Jul 28, 2009 | 10.60 | 11.29 | 10.13 | 10.83 | 16,904 | +0.13(+1.21%) |
Jul 27, 2009 | 10.77 | 10.77 | 10.55 | 10.70 | 47,362 | -0.37(-3.34%) |
Jul 24, 2009 | 11.25 | 12.04 | 10.21 | 11.07 | 30,389 | -0.23(-2.04%) |
Jul 23, 2009 | 11.16 | 11.79 | 11.00 | 11.30 | 240,662 | +0.10(+0.89%) |
Jul 22, 2009 | 10.63 | 11.37 | 10.36 | 11.20 | 26,758 | +0.55(+5.16%) |
Jul 21, 2009 | 10.37 | 10.70 | 10.08 | 10.65 | 30,847 | +0.18(+1.72%) |
Jul 20, 2009 | 10.46 | 10.93 | 10.28 | 10.47 | 18,417 | +0.09(+0.87%) |
Jul 17, 2009 | 10.64 | 10.64 | 10.35 | 10.38 | 120,253 | -0.23(-2.17%) |
Jul 16, 2009 | 10.77 | 10.77 | 10.01 | 10.61 | 23,086 | -0.18(-1.67%) |
Jul 15, 2009 | 10.49 | 10.89 | 10.20 | 10.79 | 38,981 | +0.39(+3.75%) |
Jul 14, 2009 | 10.19 | 10.44 | 9.870 | 10.40 | 19,934 | +0.18(+1.76%) |
Jul 13, 2009 | 10.02 | 10.22 | 9.580 | 10.22 | 23,353 | +0.25(+2.51%) |
Jul 10, 2009 | 9.940 | 10.52 | 9.650 | 9.970 | 24,767 | +0.00(+0.00%) |
Jul 09, 2009 | 10.91 | 10.96 | 9.850 | 9.970 | 29,195 | -0.84(-7.77%) |
Jul 08, 2009 | 10.97 | 12.49 | 9.850 | 10.81 | 86,941 | -0.08(-0.73%) |
Jul 07, 2009 | 11.41 | 11.96 | 10.63 | 10.89 | 34,451 | -0.48(-4.22%) |
Jul 06, 2009 | 10.61 | 11.85 | 9.930 | 11.37 | 72,582 | +0.75(+7.06%) |
Jul 02, 2009 | 11.24 | 11.24 | 10.62 | 10.62 | 36,899 | -0.96(-8.29%) |
Jul 01, 2009 | 11.62 | 11.92 | 11.20 | 11.58 | 32,883 | +0.13(+1.14%) |
Jun 30, 2009 | 11.22 | 13.50 | 11.22 | 11.45 | 88,442 | +0.27(+2.42%) |
Jun 29, 2009 | 10.62 | 11.32 | 10.16 | 11.18 | 44,708 | +0.31(+2.85%) |
Jun 26, 2009 | 9.150 | 11.06 | 8.500 | 10.87 | 1,491,065 | +1.68(+18.28%) |
Jun 25, 2009 | 9.190 | 9.250 | 8.875 | 9.190 | 43,473 | +0.20(+2.22%) |
Jun 24, 2009 | 8.940 | 9.000 | 8.550 | 8.990 | 34,847 | +0.14(+1.58%) |
Jun 23, 2009 | 8.070 | 8.910 | 8.070 | 8.850 | 15,556 | +0.69(+8.46%) |
Jun 22, 2009 | 7.790 | 8.240 | 7.750 | 8.160 | 15,470 | +0.35(+4.48%) |
Jun 19, 2009 | 7.980 | 8.057 | 7.667 | 7.810 | 20,591 | -0.09(-1.14%) |
Jun 18, 2009 | 8.190 | 8.340 | 7.750 | 7.900 | 17,852 | -0.29(-3.54%) |
Jun 17, 2009 | 7.780 | 8.190 | 7.380 | 8.190 | 41,638 | +0.40(+5.13%) |
Jun 16, 2009 | 7.850 | 7.920 | 7.260 | 7.790 | 28,078 | -0.08(-1.02%) |
Jun 15, 2009 | 7.250 | 7.970 | 7.250 | 7.870 | 65,260 | +0.38(+5.07%) |
Jun 12, 2009 | 7.370 | 7.910 | 6.900 | 7.490 | 41,072 | +0.06(+0.81%) |
Jun 11, 2009 | 7.160 | 7.930 | 7.030 | 7.430 | 15,317 | +0.28(+3.92%) |
Jun 10, 2009 | 7.220 | 7.590 | 7.010 | 7.150 | 24,802 | -0.02(-0.28%) |
Jun 09, 2009 | 7.110 | 7.400 | 7.010 | 7.170 | 17,419 | +0.08(+1.13%) |
Jun 08, 2009 | 7.010 | 7.160 | 7.000 | 7.090 | 26,769 | +0.03(+0.42%) |
Jun 05, 2009 | 7.070 | 7.090 | 6.910 | 7.060 | 13,045 | +0.03(+0.43%) |
Jun 04, 2009 | 7.090 | 7.260 | 6.850 | 7.030 | 6,813 | -0.03(-0.42%) |
Jun 03, 2009 | 6.950 | 7.070 | 6.750 | 7.060 | 18,576 | +0.09(+1.29%) |
Jun 02, 2009 | 6.830 | 7.640 | 6.580 | 6.970 | 21,817 | +0.14(+2.05%) |
Jun 01, 2009 | 6.780 | 7.430 | 6.720 | 6.830 | 31,613 | +0.19(+2.86%) |
May 29, 2009 | 6.790 | 7.660 | 6.630 | 6.640 | 28,259 | -0.11(-1.63%) |
May 28, 2009 | 6.760 | 6.980 | 6.750 | 6.750 | 8,390 | -0.15(-2.17%) |
May 27, 2009 | 6.900 | 7.050 | 6.900 | 6.900 | 14,128 | -0.05(-0.72%) |
May 26, 2009 | 6.750 | 7.550 | 6.750 | 6.950 | 25,024 | +0.24(+3.58%) |
May 22, 2009 | 7.140 | 8.440 | 6.440 | 6.710 | 19,721 | -0.41(-5.76%) |
May 21, 2009 | 7.180 | 7.570 | 6.900 | 7.120 | 20,768 | -0.39(-5.19%) |
May 20, 2009 | 8.020 | 8.050 | 7.090 | 7.510 | 32,246 | -0.43(-5.42%) |
May 19, 2009 | 8.240 | 8.540 | 7.940 | 7.940 | 16,163 | +0.10(+1.28%) |
May 18, 2009 | 7.580 | 8.080 | 7.010 | 7.840 | 19,937 | +0.98(+14.29%) |
May 15, 2009 | 7.790 | 8.320 | 6.850 | 6.860 | 13,230 | -0.78(-10.21%) |
May 14, 2009 | 7.200 | 7.700 | 6.990 | 7.640 | 18,067 | +0.56(+7.91%) |
May 13, 2009 | 7.800 | 7.800 | 7.080 | 7.080 | 15,984 | -0.69(-8.88%) |
May 12, 2009 | 7.560 | 8.010 | 7.520 | 7.770 | 8,809 | +0.27(+3.60%) |
May 11, 2009 | 7.870 | 7.870 | 7.500 | 7.500 | 17,963 | -0.18(-2.34%) |
May 08, 2009 | 8.340 | 8.630 | 7.680 | 7.680 | 15,040 | -0.54(-6.57%) |
May 07, 2009 | 8.520 | 8.520 | 8.110 | 8.220 | 10,824 | -0.19(-2.26%) |
May 06, 2009 | 8.690 | 8.690 | 8.320 | 8.410 | 16,884 | -0.21(-2.44%) |
May 05, 2009 | 8.770 | 8.770 | 8.500 | 8.620 | 94,353 | -0.04(-0.46%) |
May 04, 2009 | 8.620 | 8.840 | 8.590 | 8.660 | 9,327 | -0.11(-1.25%) |