Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.15 | 12.34 | 11.88 | 11.90 | 597,397 | -0.32(-2.60%) |
Jul 30, 2009 | 11.92 | 12.42 | 11.90 | 12.21 | 909,674 | +0.40(+3.41%) |
Jul 29, 2009 | 11.84 | 11.92 | 11.40 | 11.81 | 1,382,671 | +0.64(+5.74%) |
Jul 28, 2009 | 11.01 | 11.18 | 10.87 | 11.17 | 452,848 | +0.28(+2.55%) |
Jul 27, 2009 | 10.48 | 11.16 | 10.38 | 10.89 | 1,081,926 | -0.60(-5.23%) |
Jul 24, 2009 | 11.55 | 11.65 | 11.43 | 11.49 | 1,195 | -0.06(-0.51%) |
Jul 23, 2009 | 11.28 | 11.65 | 11.16 | 11.55 | 674,150 | +0.32(+2.88%) |
Jul 22, 2009 | 11.04 | 11.52 | 11.01 | 11.23 | 950,812 | +0.18(+1.61%) |
Jul 21, 2009 | 11.05 | 11.10 | 10.91 | 11.05 | 361,041 | +0.15(+1.33%) |
Jul 20, 2009 | 10.83 | 10.93 | 10.70 | 10.91 | 470,582 | +0.15(+1.41%) |
Jul 17, 2009 | 10.77 | 10.83 | 10.67 | 10.75 | 222,406 | +0.01(+0.12%) |
Jul 16, 2009 | 10.61 | 10.75 | 10.49 | 10.74 | 408,582 | +0.11(+0.99%) |
Jul 15, 2009 | 10.43 | 10.74 | 10.36 | 10.64 | 652,308 | +0.36(+3.47%) |
Jul 14, 2009 | 10.13 | 10.29 | 10.04 | 10.28 | 342,326 | +0.15(+1.50%) |
Jul 13, 2009 | 9.975 | 10.17 | 9.975 | 10.13 | 334,296 | +0.19(+1.93%) |
Jul 10, 2009 | 9.770 | 9.942 | 9.724 | 9.936 | 335,973 | -0.01(-0.13%) |
Jul 07, 2009 | 10.14 | 10.22 | 9.942 | 9.949 | 262,694 | -0.17(-1.63%) |
Jul 06, 2009 | 10.15 | 10.23 | 9.922 | 10.11 | 413,146 | +1.04(+11.43%) |
Jun 16, 2009 | 9.242 | 9.308 | 9.024 | 9.077 | 391,370 | -0.07(-0.72%) |
Jun 15, 2009 | 9.381 | 9.526 | 8.879 | 9.143 | 818,756 | -0.35(-3.69%) |
Jun 12, 2009 | 9.440 | 9.506 | 9.308 | 9.493 | 362,842 | +0.00(+0.00%) |
Jun 11, 2009 | 9.566 | 9.652 | 9.460 | 9.493 | 346,967 | -0.08(-0.83%) |
Jun 10, 2009 | 9.770 | 9.777 | 9.334 | 9.572 | 426,483 | -0.11(-1.16%) |
Jun 09, 2009 | 9.784 | 9.784 | 9.625 | 9.685 | 300,675 | -0.07(-0.74%) |
Jun 08, 2009 | 9.744 | 9.896 | 9.638 | 9.757 | 262,898 | -0.09(-0.87%) |
Jun 05, 2009 | 9.909 | 10.00 | 9.751 | 9.843 | 429,570 | +0.01(+0.13%) |
Jun 04, 2009 | 9.863 | 9.863 | 9.652 | 9.830 | 330,086 | +0.00(+0.00%) |
Jun 03, 2009 | 9.836 | 9.876 | 9.751 | 9.830 | 281,621 | -0.06(-0.65%) |
Jun 02, 2009 | 9.856 | 9.922 | 9.612 | 9.894 | 778,808 | +0.02(+0.18%) |
Jun 01, 2009 | 9.731 | 9.988 | 9.645 | 9.876 | 677,820 | +0.29(+3.03%) |
May 29, 2009 | 9.460 | 9.585 | 9.321 | 9.585 | 465,891 | +0.18(+1.97%) |
May 28, 2009 | 9.506 | 9.513 | 9.209 | 9.400 | 473,451 | -0.03(-0.35%) |
May 27, 2009 | 9.420 | 9.552 | 9.249 | 9.434 | 469,976 | -0.03(-0.28%) |
May 26, 2009 | 9.249 | 9.533 | 9.110 | 9.460 | 721,785 | +0.20(+2.14%) |
May 22, 2009 | 9.255 | 9.407 | 9.110 | 9.262 | 364,198 | +0.03(+0.36%) |
May 21, 2009 | 9.295 | 9.354 | 9.189 | 9.229 | 669,614 | -0.04(-0.43%) |
May 20, 2009 | 9.235 | 9.348 | 9.182 | 9.268 | 661,625 | +0.08(+0.86%) |
May 19, 2009 | 9.057 | 9.282 | 9.057 | 9.189 | 313,295 | +0.09(+1.02%) |
May 18, 2009 | 8.938 | 9.189 | 8.931 | 9.097 | 757,750 | +0.25(+2.84%) |
May 15, 2009 | 9.004 | 9.057 | 8.720 | 8.846 | 505,359 | -0.18(-1.98%) |
May 14, 2009 | 8.925 | 9.103 | 8.806 | 9.024 | 528,927 | +0.13(+1.49%) |
May 13, 2009 | 8.918 | 8.951 | 8.760 | 8.892 | 756,674 | -0.15(-1.68%) |
May 12, 2009 | 9.004 | 9.090 | 8.813 | 9.044 | 524,391 | +0.10(+1.11%) |
May 11, 2009 | 9.031 | 9.031 | 8.680 | 8.945 | 497,395 | -0.04(-0.44%) |
May 08, 2009 | 9.216 | 9.282 | 8.958 | 8.984 | 681,708 | -0.05(-0.58%) |
May 07, 2009 | 9.242 | 9.295 | 8.951 | 9.037 | 615,801 | -0.11(-1.16%) |
May 06, 2009 | 9.315 | 9.334 | 9.031 | 9.143 | 648,615 | -0.09(-1.00%) |
May 05, 2009 | 9.268 | 9.334 | 9.143 | 9.235 | 1,045,119 | -0.13(-1.41%) |
May 04, 2009 | 8.680 | 9.374 | 8.621 | 9.367 | 1,599,073 | +0.81(+9.41%) |