Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.25 | 11.55 | 11.25 | 11.47 | 62,478 | +0.37(+3.33%) |
Jul 30, 2009 | 11.15 | 11.29 | 11.10 | 11.10 | 80,362 | +0.10(+0.91%) |
Jul 29, 2009 | 10.90 | 11.04 | 10.90 | 11.00 | 55,949 | +0.01(+0.09%) |
Jul 28, 2009 | 10.75 | 10.99 | 10.75 | 10.99 | 49,636 | +0.19(+1.76%) |
Jul 27, 2009 | 10.91 | 10.91 | 10.72 | 10.80 | 46,073 | -0.28(-2.53%) |
Jul 24, 2009 | 11.00 | 11.15 | 11.00 | 11.08 | 124,777 | -0.03(-0.27%) |
Jul 23, 2009 | 10.85 | 11.18 | 10.85 | 11.11 | 55,128 | +0.16(+1.46%) |
Jul 22, 2009 | 10.60 | 10.97 | 10.60 | 10.95 | 61,783 | +0.33(+3.11%) |
Jul 21, 2009 | 10.70 | 10.72 | 10.55 | 10.62 | 30,037 | -0.25(-2.30%) |
Jul 20, 2009 | 10.79 | 10.89 | 10.73 | 10.87 | 62,785 | +0.17(+1.59%) |
Jul 17, 2009 | 10.75 | 10.75 | 10.55 | 10.70 | 45,342 | -0.10(-0.93%) |
Jul 16, 2009 | 10.60 | 10.80 | 7.110 | 10.80 | 65,467 | +0.26(+2.47%) |
Jul 15, 2009 | 10.35 | 10.58 | 10.35 | 10.54 | 45,553 | +0.14(+1.35%) |
Jul 14, 2009 | 10.30 | 10.42 | 10.30 | 10.40 | 26,368 | -0.06(-0.57%) |
Jul 13, 2009 | 10.37 | 10.54 | 10.37 | 10.46 | 30,663 | +0.16(+1.55%) |
Jul 10, 2009 | 10.27 | 10.35 | 10.20 | 10.30 | 50,254 | +0.13(+1.28%) |
Jul 09, 2009 | 10.10 | 10.28 | 10.10 | 10.17 | 37,144 | +0.32(+3.25%) |
Jul 08, 2009 | 9.780 | 9.920 | 9.680 | 9.850 | 30,138 | +0.06(+0.61%) |
Jul 07, 2009 | 9.920 | 10.02 | 9.790 | 9.790 | 103,562 | -0.41(-4.02%) |
Jul 06, 2009 | 10.03 | 10.30 | 10.03 | 10.20 | 31,879 | -0.07(-0.68%) |
Jul 02, 2009 | 10.34 | 10.34 | 10.20 | 10.27 | 33,286 | -0.07(-0.68%) |
Jul 01, 2009 | 10.35 | 10.50 | 10.25 | 10.34 | 62,644 | +0.34(+3.40%) |
Jun 30, 2009 | 10.01 | 10.08 | 9.900 | 10.00 | 48,098 | -0.19(-1.86%) |
Jun 29, 2009 | 10.30 | 10.30 | 10.14 | 10.19 | 41,471 | -0.05(-0.49%) |
Jun 26, 2009 | 9.850 | 10.30 | 9.850 | 10.24 | 39,678 | +0.24(+2.40%) |
Jun 25, 2009 | 9.790 | 10.00 | 9.790 | 10.00 | 77,962 | +0.41(+4.28%) |
Jun 24, 2009 | 9.630 | 9.800 | 9.570 | 9.590 | 70,741 | -0.01(-0.10%) |
Jun 23, 2009 | 9.520 | 9.650 | 9.450 | 9.600 | 55,738 | +0.01(+0.10%) |
Jun 22, 2009 | 9.650 | 9.660 | 9.470 | 9.590 | 57,518 | -0.09(-0.93%) |
Jun 19, 2009 | 9.560 | 9.730 | 9.530 | 9.680 | 41,918 | +0.21(+2.22%) |
Jun 18, 2009 | 9.090 | 9.550 | 9.090 | 9.470 | 32,732 | +0.02(+0.21%) |
Jun 17, 2009 | 9.280 | 9.480 | 9.230 | 9.450 | 47,761 | -0.05(-0.53%) |
Jun 16, 2009 | 9.440 | 9.630 | 9.400 | 9.500 | 43,962 | +0.05(+0.53%) |
Jun 15, 2009 | 9.370 | 9.490 | 9.370 | 9.450 | 58,534 | -0.06(-0.63%) |
Jun 12, 2009 | 9.370 | 9.590 | 9.370 | 9.510 | 44,998 | -0.14(-1.45%) |
Jun 11, 2009 | 9.460 | 9.780 | 9.460 | 9.650 | 400,563 | +0.12(+1.26%) |
Jun 10, 2009 | 9.700 | 9.700 | 9.370 | 9.530 | 320,903 | +0.34(+3.70%) |
Jun 09, 2009 | 8.990 | 9.290 | 8.990 | 9.190 | 60,262 | +0.02(+0.22%) |
Jun 08, 2009 | 9.030 | 9.220 | 8.970 | 9.170 | 94,999 | +0.08(+0.88%) |
Jun 05, 2009 | 9.080 | 9.200 | 9.000 | 9.090 | 756,077 | -0.15(-1.62%) |
Jun 04, 2009 | 9.220 | 9.330 | 9.150 | 9.240 | 82,105 | +0.00(+0.00%) |
Jun 03, 2009 | 9.310 | 9.450 | 9.180 | 9.240 | 47,899 | -0.25(-2.63%) |
Jun 02, 2009 | 9.370 | 9.500 | 9.350 | 9.490 | 41,661 | +0.21(+2.26%) |
Jun 01, 2009 | 9.100 | 9.380 | 9.100 | 9.280 | 64,431 | +0.15(+1.64%) |
May 29, 2009 | 9.050 | 9.190 | 9.050 | 9.130 | 30,708 | +0.27(+3.05%) |
May 28, 2009 | 8.960 | 9.010 | 8.760 | 8.860 | 110,424 | -0.16(-1.77%) |
May 27, 2009 | 9.040 | 9.150 | 9.000 | 9.020 | 130,331 | -0.09(-0.99%) |
May 26, 2009 | 8.800 | 9.180 | 8.800 | 9.110 | 48,020 | +0.19(+2.13%) |
May 22, 2009 | 9.040 | 9.080 | 8.900 | 8.920 | 104,536 | -0.09(-1.00%) |
May 21, 2009 | 8.950 | 9.030 | 8.820 | 9.010 | 54,889 | -0.13(-1.42%) |
May 20, 2009 | 9.300 | 9.520 | 9.070 | 9.140 | 64,465 | -0.51(-5.28%) |
May 19, 2009 | 9.360 | 9.650 | 9.300 | 9.650 | 66,489 | -0.80(-7.66%) |
May 18, 2009 | 10.15 | 10.45 | 10.15 | 10.45 | 113,353 | +0.61(+6.20%) |
May 15, 2009 | 9.800 | 10.00 | 9.800 | 9.840 | 101,786 | +0.10(+1.03%) |
May 14, 2009 | 9.530 | 9.860 | 9.530 | 9.740 | 190,350 | +0.18(+1.88%) |
May 13, 2009 | 9.610 | 9.730 | 9.540 | 9.560 | 130,917 | -0.49(-4.88%) |
May 12, 2009 | 10.18 | 10.18 | 9.990 | 10.05 | 76,905 | +0.23(+2.34%) |
May 11, 2009 | 9.900 | 9.950 | 9.790 | 9.820 | 100,408 | -0.28(-2.77%) |
May 08, 2009 | 9.930 | 10.17 | 9.890 | 10.10 | 32,280 | +0.14(+1.41%) |
May 07, 2009 | 10.58 | 10.58 | 9.840 | 9.960 | 116,695 | -0.66(-6.21%) |
May 06, 2009 | 10.40 | 10.62 | 10.38 | 10.62 | 46,304 | +0.29(+2.81%) |
May 05, 2009 | 10.41 | 10.46 | 10.26 | 10.33 | 88,569 | +0.12(+1.18%) |
May 04, 2009 | 10.00 | 10.25 | 10.00 | 10.21 | 297,045 | +0.20(+2.00%) |