Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.91 | 11.17 | 10.88 | 11.11 | 84,481 | +0.12(+1.13%) |
Jul 30, 2009 | 10.89 | 11.19 | 10.61 | 10.98 | 57,860 | +0.25(+2.31%) |
Jul 29, 2009 | 10.80 | 11.08 | 10.50 | 10.73 | 162,664 | -0.17(-1.54%) |
Jul 28, 2009 | 10.34 | 10.96 | 10.34 | 10.90 | 75,024 | +0.40(+3.80%) |
Jul 27, 2009 | 10.90 | 11.01 | 10.30 | 10.50 | 100,611 | -0.61(-5.50%) |
Jul 24, 2009 | 11.09 | 11.21 | 10.89 | 11.12 | 1,227 | -0.09(-0.79%) |
Jul 23, 2009 | 10.15 | 11.26 | 10.09 | 11.20 | 118,655 | +1.00(+9.82%) |
Jul 22, 2009 | 9.901 | 10.41 | 9.901 | 10.20 | 58,600 | +0.24(+2.40%) |
Jul 21, 2009 | 9.794 | 10.57 | 9.777 | 9.963 | 116,429 | +0.19(+1.90%) |
Jul 20, 2009 | 10.12 | 10.20 | 9.413 | 9.777 | 159,035 | -0.35(-3.41%) |
Jul 17, 2009 | 10.64 | 10.64 | 9.927 | 10.12 | 73,779 | -0.46(-4.36%) |
Jul 16, 2009 | 10.13 | 10.65 | 9.910 | 10.58 | 74,918 | +0.43(+4.28%) |
Jul 15, 2009 | 9.466 | 10.23 | 9.246 | 10.15 | 66,546 | +0.77(+8.22%) |
Jul 14, 2009 | 9.528 | 9.617 | 9.067 | 9.378 | 44,199 | -0.24(-2.49%) |
Jul 13, 2009 | 9.041 | 9.635 | 9.005 | 9.617 | 92,814 | +0.74(+8.28%) |
Jul 10, 2009 | 8.802 | 8.899 | 8.474 | 8.881 | 42,038 | +0.03(+0.30%) |
Jul 09, 2009 | 9.298 | 9.342 | 8.740 | 8.855 | 91,002 | -0.39(-4.22%) |
Jul 08, 2009 | 9.165 | 9.307 | 8.961 | 9.245 | 57,699 | +0.14(+1.56%) |
Jul 07, 2009 | 9.528 | 9.715 | 9.103 | 9.103 | 37,139 | -0.39(-4.11%) |
Jul 06, 2009 | 9.608 | 9.803 | 9.325 | 9.493 | 98,253 | -0.08(-0.83%) |
Jul 02, 2009 | 10.51 | 10.51 | 9.573 | 9.573 | 86,512 | -1.13(-10.52%) |
Jul 01, 2009 | 10.26 | 10.83 | 10.26 | 10.70 | 106,778 | +0.42(+4.05%) |
Jun 30, 2009 | 10.20 | 10.85 | 10.10 | 10.28 | 101,021 | +0.08(+0.78%) |
Jun 29, 2009 | 10.25 | 10.28 | 9.635 | 10.20 | 150,382 | -0.09(-0.86%) |
Jun 26, 2009 | 9.165 | 10.41 | 8.872 | 10.29 | 233,527 | +1.05(+11.42%) |
Jun 25, 2009 | 9.050 | 9.236 | 9.050 | 9.236 | 77,134 | +0.29(+3.27%) |
Jun 24, 2009 | 9.014 | 9.457 | 8.881 | 8.943 | 59,555 | +0.02(+0.20%) |
Jun 23, 2009 | 8.970 | 9.200 | 8.890 | 8.926 | 80,700 | +0.03(+0.30%) |
Jun 22, 2009 | 8.881 | 9.422 | 8.855 | 8.899 | 95,848 | -0.09(-0.99%) |
Jun 19, 2009 | 9.050 | 9.138 | 8.819 | 8.988 | 97,584 | +0.08(+0.90%) |
Jun 18, 2009 | 8.677 | 9.067 | 8.571 | 8.908 | 66,616 | +0.20(+2.24%) |
Jun 17, 2009 | 8.341 | 8.828 | 8.217 | 8.713 | 99,373 | +0.43(+5.13%) |
Jun 16, 2009 | 9.050 | 9.050 | 8.279 | 8.287 | 37,202 | -0.66(-7.43%) |
Jun 15, 2009 | 8.917 | 9.067 | 8.491 | 8.952 | 64,066 | -0.19(-2.04%) |
Jun 12, 2009 | 8.651 | 9.138 | 8.394 | 9.138 | 54,228 | +0.45(+5.20%) |
Jun 11, 2009 | 8.890 | 9.227 | 8.660 | 8.686 | 78,363 | -0.16(-1.80%) |
Jun 10, 2009 | 9.369 | 9.457 | 8.793 | 8.846 | 68,635 | -0.44(-4.77%) |
Jun 09, 2009 | 9.732 | 9.847 | 9.254 | 9.289 | 25,456 | -0.44(-4.55%) |
Jun 08, 2009 | 9.546 | 9.847 | 9.174 | 9.732 | 55,547 | +0.01(+0.09%) |
Jun 05, 2009 | 9.599 | 9.821 | 9.466 | 9.723 | 38,563 | +0.28(+3.00%) |
Jun 04, 2009 | 9.280 | 9.652 | 9.218 | 9.440 | 78,871 | +0.24(+2.60%) |
Jun 03, 2009 | 9.342 | 9.342 | 9.094 | 9.200 | 45,478 | -0.19(-1.98%) |
Jun 02, 2009 | 9.351 | 9.440 | 9.103 | 9.387 | 77,796 | +0.04(+0.47%) |
Jun 01, 2009 | 9.147 | 9.404 | 9.147 | 9.342 | 65,518 | +0.32(+3.54%) |
May 29, 2009 | 8.899 | 9.094 | 8.385 | 9.023 | 60,737 | +0.13(+1.50%) |
May 28, 2009 | 8.855 | 9.032 | 8.323 | 8.890 | 44,459 | +0.12(+1.42%) |
May 27, 2009 | 8.731 | 9.023 | 8.500 | 8.766 | 62,298 | +0.01(+0.10%) |
May 26, 2009 | 8.225 | 8.757 | 8.137 | 8.757 | 104,343 | +0.41(+4.88%) |
May 22, 2009 | 8.926 | 9.103 | 8.075 | 8.350 | 94,284 | -0.55(-6.18%) |
May 21, 2009 | 8.864 | 9.138 | 8.677 | 8.899 | 100,936 | -0.06(-0.69%) |
May 20, 2009 | 9.644 | 9.750 | 8.881 | 8.961 | 107,343 | -0.66(-6.82%) |
May 19, 2009 | 9.741 | 9.741 | 9.210 | 9.617 | 41,689 | -0.12(-1.27%) |
May 18, 2009 | 9.130 | 9.750 | 9.014 | 9.741 | 64,963 | +0.74(+8.17%) |
May 15, 2009 | 9.325 | 9.493 | 8.961 | 9.005 | 91,098 | -0.32(-3.42%) |
May 14, 2009 | 9.369 | 9.706 | 9.298 | 9.325 | 48,415 | +0.03(+0.29%) |
May 13, 2009 | 9.750 | 9.750 | 8.926 | 9.298 | 62,088 | -0.39(-4.03%) |
May 12, 2009 | 9.901 | 10.13 | 9.583 | 9.688 | 61,366 | -0.05(-0.55%) |
May 11, 2009 | 10.46 | 10.46 | 9.325 | 9.741 | 60,403 | -0.87(-8.19%) |
May 08, 2009 | 10.43 | 10.75 | 9.892 | 10.61 | 69,305 | +0.14(+1.35%) |
May 07, 2009 | 10.80 | 11.43 | 10.47 | 10.47 | 75,768 | -0.46(-4.22%) |
May 06, 2009 | 11.56 | 11.58 | 10.79 | 10.93 | 59,464 | -0.53(-4.64%) |
May 05, 2009 | 11.52 | 11.81 | 10.96 | 11.46 | 71,986 | -0.20(-1.75%) |
May 04, 2009 | 11.52 | 12.03 | 11.28 | 11.66 | 97,371 | +0.19(+1.62%) |