Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.67 | 11.98 | 11.58 | 11.90 | 979,526 | +0.20(+1.67%) |
Jul 30, 2009 | 11.41 | 11.90 | 11.40 | 11.70 | 972,344 | +0.38(+3.33%) |
Jul 29, 2009 | 11.69 | 11.69 | 10.88 | 11.32 | 1,095,676 | -0.72(-6.01%) |
Jul 28, 2009 | 12.20 | 12.50 | 11.92 | 12.05 | 1,114,725 | -0.14(-1.19%) |
Jul 27, 2009 | 12.39 | 12.45 | 12.05 | 12.19 | 1,137,574 | +0.22(+1.81%) |
Jul 24, 2009 | 11.71 | 12.06 | 11.34 | 11.98 | 1,101,501 | +0.69(+6.10%) |
Jul 23, 2009 | 10.59 | 11.40 | 10.59 | 11.29 | 1,126,754 | +0.66(+6.20%) |
Jul 22, 2009 | 10.10 | 10.72 | 9.991 | 10.63 | 1,052,708 | +0.45(+4.41%) |
Jul 21, 2009 | 10.27 | 10.33 | 9.962 | 10.18 | 553,935 | +0.04(+0.43%) |
Jul 20, 2009 | 10.19 | 10.46 | 10.06 | 10.14 | 521,892 | -0.02(-0.21%) |
Jul 17, 2009 | 9.600 | 10.27 | 9.492 | 10.16 | 930,980 | +0.62(+6.45%) |
Jul 16, 2009 | 9.593 | 9.745 | 9.434 | 9.542 | 441,798 | -0.06(-0.60%) |
Jul 15, 2009 | 9.405 | 9.745 | 9.347 | 9.600 | 573,538 | +0.37(+4.00%) |
Jul 14, 2009 | 9.035 | 9.238 | 8.955 | 9.231 | 336,371 | +0.24(+2.66%) |
Jul 13, 2009 | 8.854 | 9.013 | 8.608 | 8.992 | 301,863 | +0.09(+0.98%) |
Jul 10, 2009 | 8.832 | 9.093 | 8.731 | 8.905 | 250,184 | +0.07(+0.82%) |
Jul 09, 2009 | 8.803 | 9.028 | 8.731 | 8.832 | 474,687 | +0.16(+1.84%) |
Jul 08, 2009 | 8.738 | 8.738 | 8.521 | 8.673 | 948,202 | +0.06(+0.67%) |
Jul 07, 2009 | 8.948 | 8.948 | 8.586 | 8.615 | 711,621 | -0.27(-3.02%) |
Jul 06, 2009 | 8.897 | 8.948 | 8.731 | 8.883 | 603,760 | +0.01(+0.08%) |
Jul 02, 2009 | 9.006 | 9.006 | 8.781 | 8.876 | 376,291 | -0.21(-2.31%) |
Jul 01, 2009 | 8.984 | 9.193 | 8.876 | 9.086 | 390,242 | +0.22(+2.45%) |
Jun 30, 2009 | 9.028 | 9.028 | 8.723 | 8.868 | 709,977 | -0.11(-1.21%) |
Jun 29, 2009 | 9.187 | 9.216 | 8.905 | 8.977 | 619,138 | -0.07(-0.80%) |
Jun 26, 2009 | 9.231 | 9.231 | 8.926 | 9.050 | 712,418 | -0.11(-1.19%) |
Jun 25, 2009 | 8.905 | 9.231 | 8.781 | 9.158 | 757,360 | +0.17(+1.94%) |
Jun 24, 2009 | 8.948 | 9.238 | 8.876 | 8.984 | 434,053 | +0.08(+0.90%) |
Jun 23, 2009 | 8.854 | 9.020 | 8.680 | 8.905 | 613,189 | +0.11(+1.24%) |
Jun 22, 2009 | 9.151 | 9.303 | 8.564 | 8.796 | 1,153,106 | -0.66(-6.97%) |
Jun 19, 2009 | 9.339 | 9.528 | 9.281 | 9.455 | 939,180 | +0.20(+2.19%) |
Jun 18, 2009 | 9.325 | 9.542 | 9.136 | 9.252 | 557,913 | -0.10(-1.08%) |
Jun 17, 2009 | 9.941 | 9.941 | 9.058 | 9.354 | 1,058,725 | -0.57(-5.70%) |
Jun 16, 2009 | 9.890 | 10.05 | 9.883 | 9.919 | 1,508,887 | -0.04(-0.36%) |
Jun 15, 2009 | 9.948 | 10.01 | 9.774 | 9.955 | 837,114 | -0.24(-2.35%) |
Jun 12, 2009 | 10.14 | 10.23 | 9.926 | 10.19 | 675,931 | -0.12(-1.12%) |
Jun 11, 2009 | 9.991 | 10.48 | 9.962 | 10.31 | 1,127,492 | +0.42(+4.25%) |
Jun 10, 2009 | 9.658 | 10.04 | 9.557 | 9.890 | 1,078,463 | +0.25(+2.55%) |
Jun 09, 2009 | 9.607 | 9.825 | 9.347 | 9.644 | 1,044,365 | +0.33(+3.50%) |
Jun 08, 2009 | 9.281 | 9.397 | 9.064 | 9.318 | 771,832 | -0.02(-0.23%) |
Jun 05, 2009 | 9.209 | 9.390 | 8.934 | 9.339 | 1,073,891 | +0.27(+2.96%) |
Jun 04, 2009 | 8.861 | 9.093 | 8.687 | 9.071 | 424,548 | +0.36(+4.07%) |
Jun 03, 2009 | 8.810 | 9.165 | 8.629 | 8.716 | 825,935 | -0.55(-5.94%) |
Jun 02, 2009 | 9.100 | 9.397 | 9.021 | 9.267 | 1,044,299 | +0.21(+2.32%) |
Jun 01, 2009 | 8.941 | 9.209 | 8.941 | 9.057 | 1,140,190 | +0.38(+4.34%) |
May 29, 2009 | 8.289 | 9.093 | 8.158 | 8.680 | 2,479,941 | +0.51(+6.30%) |
May 28, 2009 | 8.354 | 8.354 | 8.108 | 8.166 | 817,640 | -0.03(-0.35%) |
May 27, 2009 | 8.180 | 8.368 | 8.137 | 8.195 | 828,099 | +0.06(+0.71%) |
May 26, 2009 | 8.042 | 8.383 | 7.890 | 8.137 | 960,995 | +0.09(+1.17%) |
May 22, 2009 | 7.890 | 8.180 | 7.890 | 8.042 | 496,052 | +0.12(+1.46%) |
May 21, 2009 | 8.405 | 8.405 | 7.731 | 7.926 | 1,498,496 | -0.51(-6.01%) |
May 20, 2009 | 8.347 | 8.608 | 8.245 | 8.434 | 771,857 | +0.22(+2.65%) |
May 19, 2009 | 8.709 | 8.723 | 8.151 | 8.216 | 1,173,128 | -0.75(-8.40%) |
May 18, 2009 | 8.470 | 8.970 | 8.303 | 8.970 | 425,990 | +0.65(+7.84%) |
May 15, 2009 | 8.818 | 8.818 | 8.260 | 8.318 | 901,159 | -0.54(-6.06%) |
May 14, 2009 | 8.492 | 8.868 | 8.071 | 8.854 | 1,231,976 | +0.33(+3.91%) |
May 13, 2009 | 9.165 | 9.204 | 8.463 | 8.521 | 1,186,800 | -0.87(-9.26%) |
May 12, 2009 | 9.296 | 9.419 | 9.086 | 9.390 | 915,148 | +0.23(+2.53%) |
May 11, 2009 | 9.079 | 9.202 | 8.832 | 9.158 | 559,376 | +0.03(+0.32%) |
May 08, 2009 | 9.144 | 9.281 | 8.905 | 9.129 | 706,120 | +0.24(+2.69%) |
May 07, 2009 | 9.463 | 9.564 | 8.767 | 8.890 | 716,813 | -0.45(-4.81%) |
May 06, 2009 | 9.383 | 9.484 | 9.216 | 9.339 | 892,770 | +0.13(+1.42%) |
May 05, 2009 | 9.107 | 9.419 | 8.912 | 9.209 | 1,625,771 | +0.54(+6.27%) |
May 04, 2009 | 8.502 | 8.673 | 8.376 | 8.666 | 1,261,418 | +0.32(+3.82%) |