Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.47 | 10.67 | 10.24 | 10.24 | 48,648 | -0.31(-2.94%) |
Jul 30, 2009 | 10.33 | 10.77 | 10.33 | 10.55 | 90,990 | +0.13(+1.25%) |
Jul 29, 2009 | 9.973 | 10.44 | 9.894 | 10.42 | 64,477 | +0.33(+3.24%) |
Jul 28, 2009 | 10.02 | 10.21 | 9.877 | 10.10 | 39,957 | +0.02(+0.22%) |
Jul 27, 2009 | 10.19 | 10.32 | 9.923 | 10.07 | 45,995 | -0.05(-0.50%) |
Jul 24, 2009 | 9.815 | 10.13 | 9.815 | 10.13 | 34,100 | +0.19(+1.87%) |
Jul 23, 2009 | 9.652 | 10.32 | 9.652 | 9.940 | 140,539 | -0.21(-2.11%) |
Jul 22, 2009 | 10.11 | 10.21 | 10.07 | 10.15 | 67,616 | +0.01(+0.11%) |
Jul 21, 2009 | 10.13 | 10.15 | 9.815 | 10.14 | 30,804 | +0.10(+0.95%) |
Jul 20, 2009 | 10.27 | 10.36 | 9.686 | 10.05 | 35,018 | -0.14(-1.33%) |
Jul 17, 2009 | 10.32 | 10.32 | 10.01 | 10.18 | 31,912 | -0.08(-0.77%) |
Jul 16, 2009 | 10.18 | 10.41 | 10.04 | 10.26 | 40,155 | +0.05(+0.44%) |
Jul 15, 2009 | 10.09 | 10.33 | 9.968 | 10.22 | 84,402 | +0.29(+2.90%) |
Jul 14, 2009 | 9.934 | 10.11 | 9.866 | 9.928 | 26,837 | +0.02(+0.17%) |
Jul 13, 2009 | 9.635 | 10.28 | 9.556 | 9.911 | 170,723 | +0.05(+0.51%) |
Jul 10, 2009 | 9.590 | 9.877 | 9.189 | 9.861 | 47,801 | +0.23(+2.40%) |
Jul 09, 2009 | 9.877 | 10.21 | 9.528 | 9.629 | 67,769 | -0.14(-1.44%) |
Jul 08, 2009 | 9.985 | 10.06 | 9.454 | 9.770 | 103,913 | -0.14(-1.37%) |
Jul 07, 2009 | 10.24 | 10.43 | 9.877 | 9.906 | 74,285 | -0.30(-2.98%) |
Jul 06, 2009 | 10.02 | 10.42 | 9.782 | 10.21 | 77,985 | +0.28(+2.84%) |
Jul 02, 2009 | 10.36 | 10.36 | 9.657 | 9.928 | 113,441 | -0.60(-5.73%) |
Jul 01, 2009 | 10.18 | 10.72 | 10.12 | 10.53 | 155,820 | +0.47(+4.71%) |
Jun 30, 2009 | 10.32 | 10.44 | 10.03 | 10.06 | 45,858 | -0.22(-2.14%) |
Jun 29, 2009 | 10.64 | 10.67 | 10.11 | 10.28 | 83,130 | -0.35(-3.29%) |
Jun 26, 2009 | 10.07 | 10.63 | 9.765 | 10.63 | 345,237 | +0.46(+4.55%) |
Jun 25, 2009 | 9.900 | 10.18 | 9.804 | 10.17 | 32,575 | +0.36(+3.68%) |
Jun 24, 2009 | 10.01 | 10.15 | 9.759 | 9.804 | 24,756 | -0.08(-0.80%) |
Jun 23, 2009 | 10.04 | 10.10 | 9.815 | 9.883 | 53,165 | -0.10(-1.02%) |
Jun 22, 2009 | 10.03 | 10.05 | 9.872 | 9.985 | 90,407 | -0.16(-1.61%) |
Jun 19, 2009 | 10.48 | 10.50 | 10.07 | 10.15 | 98,597 | -0.13(-1.26%) |
Jun 18, 2009 | 10.35 | 11.71 | 10.19 | 10.28 | 48,042 | -0.12(-1.19%) |
Jun 17, 2009 | 10.17 | 10.50 | 10.16 | 10.40 | 36,099 | +0.18(+1.77%) |
Jun 16, 2009 | 10.17 | 10.30 | 10.09 | 10.22 | 33,169 | +0.24(+2.43%) |
Jun 15, 2009 | 9.962 | 10.17 | 9.821 | 9.979 | 45,512 | -0.20(-1.99%) |
Jun 12, 2009 | 9.945 | 10.32 | 9.768 | 10.18 | 54,105 | +0.08(+0.84%) |
Jun 11, 2009 | 9.894 | 10.62 | 9.894 | 10.10 | 60,315 | +0.27(+2.70%) |
Jun 10, 2009 | 10.24 | 10.26 | 9.680 | 9.832 | 64,651 | -0.22(-2.19%) |
Jun 09, 2009 | 10.18 | 10.20 | 9.956 | 10.05 | 33,522 | -0.09(-0.89%) |
Jun 08, 2009 | 10.22 | 10.27 | 10.09 | 10.14 | 53,805 | -0.21(-2.07%) |
Jun 05, 2009 | 10.48 | 10.48 | 9.798 | 10.36 | 35,654 | -0.04(-0.38%) |
Jun 04, 2009 | 10.27 | 10.46 | 10.12 | 10.40 | 32,829 | +0.15(+1.43%) |
Jun 03, 2009 | 9.990 | 10.25 | 9.787 | 10.25 | 34,575 | +0.11(+1.11%) |
Jun 02, 2009 | 9.896 | 10.15 | 9.567 | 10.14 | 65,929 | +0.20(+1.99%) |
Jun 01, 2009 | 9.720 | 9.962 | 9.618 | 9.940 | 73,956 | +0.41(+4.32%) |
May 29, 2009 | 9.562 | 9.562 | 9.217 | 9.528 | 75,617 | +0.19(+1.99%) |
May 28, 2009 | 9.336 | 9.505 | 9.093 | 9.342 | 48,611 | -0.04(-0.42%) |
May 27, 2009 | 9.720 | 9.720 | 9.358 | 9.381 | 54,862 | -0.51(-5.19%) |
May 26, 2009 | 9.353 | 10.16 | 9.353 | 9.894 | 60,322 | +0.53(+5.66%) |
May 22, 2009 | 9.347 | 9.567 | 9.274 | 9.364 | 21,215 | +0.17(+1.84%) |
May 21, 2009 | 9.122 | 9.280 | 9.060 | 9.195 | 66,973 | -0.03(-0.37%) |
May 20, 2009 | 9.703 | 9.703 | 9.066 | 9.229 | 90,293 | -0.41(-4.27%) |
May 19, 2009 | 9.770 | 9.827 | 9.539 | 9.641 | 40,226 | -0.23(-2.34%) |
May 18, 2009 | 9.725 | 10.06 | 9.405 | 9.872 | 60,598 | +0.27(+2.76%) |
May 15, 2009 | 9.703 | 9.703 | 9.364 | 9.607 | 76,354 | +0.02(+0.18%) |
May 14, 2009 | 9.725 | 9.725 | 9.483 | 9.590 | 73,982 | -0.06(-0.58%) |
May 13, 2009 | 9.872 | 10.07 | 9.618 | 9.646 | 62,100 | -0.37(-3.66%) |
May 12, 2009 | 10.26 | 10.28 | 9.928 | 10.01 | 40,235 | -0.20(-1.99%) |
May 11, 2009 | 10.17 | 10.46 | 10.10 | 10.22 | 35,764 | -0.21(-2.06%) |
May 08, 2009 | 10.22 | 10.44 | 10.22 | 10.43 | 56,356 | +0.37(+3.64%) |
May 07, 2009 | 10.35 | 10.35 | 9.889 | 10.06 | 65,665 | -0.12(-1.16%) |
May 06, 2009 | 10.22 | 10.39 | 9.979 | 10.18 | 84,076 | +0.07(+0.67%) |
May 05, 2009 | 10.44 | 10.44 | 10.00 | 10.11 | 47,929 | -0.41(-3.91%) |
May 04, 2009 | 10.36 | 10.54 | 10.00 | 10.53 | 55,764 | +0.33(+3.21%) |