Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.667 | 9.943 | 9.604 | 9.825 | 775,963 | +0.17(+1.79%) |
Jul 30, 2009 | 9.881 | 10.11 | 9.508 | 9.653 | 2,166,465 | -1.01(-9.46%) |
Jul 29, 2009 | 10.84 | 10.84 | 10.56 | 10.66 | 396,518 | -0.22(-2.03%) |
Jul 28, 2009 | 10.93 | 11.04 | 10.54 | 10.88 | 275,280 | -0.08(-0.76%) |
Jul 27, 2009 | 10.76 | 10.96 | 10.59 | 10.96 | 454,376 | +0.14(+1.28%) |
Jul 24, 2009 | 10.81 | 10.92 | 10.63 | 10.83 | 283,021 | -0.09(-0.82%) |
Jul 23, 2009 | 10.63 | 11.12 | 10.53 | 10.92 | 549,010 | +0.29(+2.73%) |
Jul 22, 2009 | 10.48 | 10.70 | 10.37 | 10.63 | 281,956 | +0.07(+0.65%) |
Jul 21, 2009 | 10.58 | 10.62 | 10.46 | 10.56 | 234,649 | +0.01(+0.13%) |
Jul 20, 2009 | 10.40 | 10.65 | 10.33 | 10.54 | 312,440 | +0.22(+2.14%) |
Jul 17, 2009 | 10.44 | 10.46 | 10.28 | 10.32 | 242,230 | -0.08(-0.80%) |
Jul 16, 2009 | 10.24 | 10.46 | 10.12 | 10.41 | 374,459 | +0.09(+0.87%) |
Jul 15, 2009 | 9.832 | 10.36 | 9.832 | 10.32 | 440,501 | +0.56(+5.73%) |
Jul 14, 2009 | 9.591 | 9.825 | 9.515 | 9.756 | 230,249 | +0.19(+1.95%) |
Jul 13, 2009 | 9.563 | 9.736 | 9.273 | 9.570 | 273,367 | +0.08(+0.80%) |
Jul 10, 2009 | 9.266 | 9.528 | 9.149 | 9.494 | 306,069 | +0.21(+2.31%) |
Jul 09, 2009 | 9.542 | 9.570 | 9.204 | 9.280 | 274,608 | -0.19(-1.97%) |
Jul 08, 2009 | 9.446 | 9.749 | 9.238 | 9.466 | 331,956 | +0.03(+0.37%) |
Jul 07, 2009 | 9.860 | 9.860 | 9.425 | 9.432 | 425,135 | -0.37(-3.80%) |
Jul 06, 2009 | 9.798 | 9.977 | 9.542 | 9.805 | 269,264 | +0.02(+0.21%) |
Jul 02, 2009 | 10.34 | 10.36 | 9.722 | 9.784 | 264,447 | -0.45(-4.39%) |
Jul 01, 2009 | 10.10 | 10.29 | 9.977 | 10.23 | 424,903 | +0.22(+2.21%) |
Jun 30, 2009 | 9.860 | 10.12 | 9.860 | 10.01 | 618,158 | +0.19(+1.90%) |
Jun 29, 2009 | 9.950 | 10.01 | 9.742 | 9.825 | 247,720 | -0.12(-1.25%) |
Jun 26, 2009 | 9.729 | 10.01 | 9.660 | 9.950 | 645,813 | +0.20(+2.05%) |
Jun 25, 2009 | 9.660 | 9.749 | 9.446 | 9.749 | 291,315 | +0.21(+2.24%) |
Jun 24, 2009 | 9.660 | 9.694 | 9.238 | 9.535 | 346,145 | +0.26(+2.83%) |
Jun 23, 2009 | 9.238 | 9.342 | 9.164 | 9.273 | 302,732 | +0.06(+0.67%) |
Jun 22, 2009 | 9.563 | 9.673 | 9.114 | 9.211 | 361,083 | -0.36(-3.75%) |
Jun 19, 2009 | 9.715 | 9.818 | 9.549 | 9.570 | 444,261 | +0.01(+0.14%) |
Jun 18, 2009 | 9.459 | 9.604 | 9.252 | 9.556 | 266,169 | +0.17(+1.76%) |
Jun 17, 2009 | 9.266 | 9.563 | 9.162 | 9.390 | 302,580 | +0.10(+1.04%) |
Jun 16, 2009 | 9.494 | 9.542 | 9.149 | 9.294 | 468,355 | -0.06(-0.66%) |
Jun 15, 2009 | 9.653 | 9.680 | 9.252 | 9.356 | 648,991 | -0.35(-3.56%) |
Jun 12, 2009 | 10.48 | 10.66 | 9.597 | 9.701 | 1,017,305 | -1.04(-9.65%) |
Jun 11, 2009 | 10.84 | 10.90 | 10.70 | 10.74 | 292,591 | -0.03(-0.26%) |
Jun 10, 2009 | 10.74 | 10.81 | 10.50 | 10.76 | 318,155 | +0.07(+0.65%) |
Jun 09, 2009 | 10.73 | 10.87 | 10.65 | 10.70 | 210,605 | -0.02(-0.19%) |
Jun 08, 2009 | 10.60 | 10.99 | 10.50 | 10.72 | 242,579 | +0.04(+0.39%) |
Jun 05, 2009 | 10.80 | 10.94 | 10.50 | 10.67 | 263,472 | -0.08(-0.71%) |
Jun 04, 2009 | 10.55 | 10.87 | 10.45 | 10.75 | 434,301 | +0.25(+2.37%) |
Jun 03, 2009 | 10.29 | 10.50 | 10.14 | 10.50 | 684,007 | +0.17(+1.60%) |
Jun 02, 2009 | 10.16 | 10.38 | 10.02 | 10.34 | 472,994 | +0.09(+0.88%) |
Jun 01, 2009 | 9.667 | 10.40 | 9.385 | 10.25 | 812,176 | +0.79(+8.32%) |
May 29, 2009 | 9.646 | 9.715 | 9.377 | 9.459 | 521,530 | -0.19(-2.00%) |
May 28, 2009 | 9.680 | 9.812 | 9.418 | 9.653 | 401,405 | +0.07(+0.72%) |
May 27, 2009 | 9.715 | 9.832 | 9.570 | 9.584 | 347,508 | -0.17(-1.77%) |
May 26, 2009 | 9.639 | 9.936 | 9.591 | 9.756 | 646,999 | +0.17(+1.73%) |
May 22, 2009 | 9.812 | 9.839 | 9.584 | 9.591 | 285,954 | -0.20(-2.05%) |
May 21, 2009 | 9.894 | 10.01 | 9.549 | 9.791 | 420,169 | -0.18(-1.80%) |
May 20, 2009 | 10.16 | 10.32 | 9.915 | 9.970 | 375,011 | -0.10(-0.96%) |
May 19, 2009 | 10.32 | 10.32 | 9.957 | 10.07 | 312,165 | -0.26(-2.54%) |
May 18, 2009 | 10.13 | 10.35 | 9.894 | 10.33 | 348,782 | +0.28(+2.75%) |
May 15, 2009 | 9.957 | 10.25 | 9.812 | 10.05 | 386,904 | +0.14(+1.46%) |
May 14, 2009 | 9.963 | 10.17 | 9.805 | 9.908 | 343,321 | -0.05(-0.49%) |
May 13, 2009 | 10.06 | 10.16 | 9.894 | 9.957 | 439,128 | -0.25(-2.44%) |
May 12, 2009 | 10.32 | 10.36 | 10.09 | 10.21 | 315,062 | -0.09(-0.87%) |
May 11, 2009 | 10.19 | 10.36 | 10.07 | 10.29 | 368,142 | -0.03(-0.27%) |
May 08, 2009 | 10.34 | 10.36 | 10.05 | 10.32 | 332,818 | +0.06(+0.61%) |
May 07, 2009 | 10.57 | 10.58 | 10.03 | 10.26 | 433,489 | -0.12(-1.13%) |
May 06, 2009 | 10.36 | 10.49 | 10.23 | 10.38 | 537,318 | -0.06(-0.60%) |
May 05, 2009 | 10.27 | 10.56 | 10.04 | 10.44 | 722,216 | +0.15(+1.48%) |
May 04, 2009 | 10.29 | 10.44 | 10.09 | 10.29 | 335,357 | +0.21(+2.13%) |