Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.89 | 11.15 | 10.87 | 11.09 | 84,627 | +0.12(+1.13%) |
Jul 30, 2009 | 10.87 | 11.18 | 10.59 | 10.96 | 57,960 | +0.25(+2.31%) |
Jul 29, 2009 | 10.79 | 11.06 | 10.49 | 10.72 | 162,947 | -0.17(-1.54%) |
Jul 28, 2009 | 10.32 | 10.94 | 10.32 | 10.88 | 75,154 | +0.40(+3.80%) |
Jul 27, 2009 | 10.88 | 10.99 | 10.28 | 10.49 | 100,785 | -0.61(-5.50%) |
Jul 24, 2009 | 11.07 | 11.19 | 10.87 | 11.10 | 1,229 | -0.09(-0.79%) |
Jul 23, 2009 | 10.13 | 11.24 | 10.07 | 11.18 | 118,861 | +1.00(+9.82%) |
Jul 22, 2009 | 9.884 | 10.40 | 9.884 | 10.18 | 58,701 | +0.24(+2.40%) |
Jul 21, 2009 | 9.777 | 10.56 | 9.760 | 9.945 | 116,631 | +0.19(+1.90%) |
Jul 20, 2009 | 10.10 | 10.18 | 9.397 | 9.760 | 159,311 | -0.35(-3.41%) |
Jul 17, 2009 | 10.62 | 10.62 | 9.910 | 10.10 | 73,907 | -0.46(-4.36%) |
Jul 16, 2009 | 10.11 | 10.64 | 9.892 | 10.56 | 75,048 | +0.43(+4.28%) |
Jul 15, 2009 | 9.450 | 10.21 | 9.230 | 10.13 | 66,661 | +0.77(+8.22%) |
Jul 14, 2009 | 9.512 | 9.600 | 9.052 | 9.361 | 44,276 | -0.24(-2.49%) |
Jul 13, 2009 | 9.025 | 9.618 | 8.990 | 9.600 | 92,975 | +0.73(+8.28%) |
Jul 10, 2009 | 8.786 | 8.884 | 8.459 | 8.866 | 42,111 | +0.03(+0.30%) |
Jul 09, 2009 | 9.282 | 9.326 | 8.724 | 8.839 | 91,160 | -0.39(-4.22%) |
Jul 08, 2009 | 9.149 | 9.291 | 8.946 | 9.229 | 57,799 | +0.14(+1.56%) |
Jul 07, 2009 | 9.512 | 9.698 | 9.087 | 9.087 | 37,203 | -0.39(-4.11%) |
Jul 06, 2009 | 9.592 | 9.786 | 9.308 | 9.476 | 98,423 | -0.08(-0.83%) |
Jul 02, 2009 | 10.49 | 10.49 | 9.556 | 9.556 | 86,662 | -1.12(-10.52%) |
Jul 01, 2009 | 10.24 | 10.81 | 10.24 | 10.68 | 106,963 | +0.42(+4.05%) |
Jun 30, 2009 | 10.18 | 10.83 | 10.08 | 10.26 | 101,197 | +0.08(+0.78%) |
Jun 29, 2009 | 10.23 | 10.26 | 9.618 | 10.18 | 150,642 | -0.09(-0.86%) |
Jun 26, 2009 | 9.149 | 10.40 | 8.857 | 10.27 | 233,932 | +1.05(+11.42%) |
Jun 25, 2009 | 9.034 | 9.220 | 9.034 | 9.220 | 77,268 | +0.29(+3.27%) |
Jun 24, 2009 | 8.999 | 9.441 | 8.866 | 8.928 | 59,659 | +0.02(+0.20%) |
Jun 23, 2009 | 8.954 | 9.185 | 8.875 | 8.910 | 80,840 | +0.03(+0.30%) |
Jun 22, 2009 | 8.866 | 9.406 | 8.839 | 8.884 | 96,014 | -0.09(-0.99%) |
Jun 19, 2009 | 9.034 | 9.123 | 8.804 | 8.972 | 97,753 | +0.08(+0.90%) |
Jun 18, 2009 | 8.662 | 9.052 | 8.556 | 8.893 | 66,731 | +0.19(+2.24%) |
Jun 17, 2009 | 8.326 | 8.813 | 8.202 | 8.698 | 99,545 | +0.42(+5.13%) |
Jun 16, 2009 | 9.034 | 9.034 | 8.264 | 8.273 | 37,267 | -0.66(-7.43%) |
Jun 15, 2009 | 8.901 | 9.051 | 8.477 | 8.937 | 64,177 | -0.19(-2.04%) |
Jun 12, 2009 | 8.636 | 9.123 | 8.379 | 9.123 | 54,322 | +0.45(+5.20%) |
Jun 11, 2009 | 8.875 | 9.211 | 8.645 | 8.671 | 78,498 | -0.16(-1.80%) |
Jun 10, 2009 | 9.353 | 9.441 | 8.777 | 8.831 | 68,754 | -0.44(-4.77%) |
Jun 09, 2009 | 9.715 | 9.830 | 9.238 | 9.273 | 25,501 | -0.44(-4.55%) |
Jun 08, 2009 | 9.530 | 9.830 | 9.158 | 9.715 | 55,643 | +0.01(+0.09%) |
Jun 05, 2009 | 9.583 | 9.804 | 9.450 | 9.707 | 38,630 | +0.28(+3.00%) |
Jun 04, 2009 | 9.264 | 9.636 | 9.202 | 9.423 | 79,008 | +0.24(+2.60%) |
Jun 03, 2009 | 9.326 | 9.326 | 9.078 | 9.185 | 45,556 | -0.19(-1.98%) |
Jun 02, 2009 | 9.335 | 9.423 | 9.087 | 9.370 | 77,931 | +0.04(+0.47%) |
Jun 01, 2009 | 9.131 | 9.388 | 9.131 | 9.326 | 65,632 | +0.32(+3.54%) |
May 29, 2009 | 8.884 | 9.078 | 8.370 | 9.008 | 60,842 | +0.13(+1.50%) |
May 28, 2009 | 8.839 | 9.016 | 8.309 | 8.875 | 44,536 | +0.12(+1.42%) |
May 27, 2009 | 8.716 | 9.008 | 8.486 | 8.751 | 62,406 | +0.01(+0.10%) |
May 26, 2009 | 8.211 | 8.742 | 8.123 | 8.742 | 104,524 | +0.41(+4.88%) |
May 22, 2009 | 8.910 | 9.087 | 8.061 | 8.335 | 94,447 | -0.55(-6.18%) |
May 21, 2009 | 8.848 | 9.123 | 8.662 | 8.884 | 101,111 | -0.06(-0.69%) |
May 20, 2009 | 9.627 | 9.733 | 8.866 | 8.946 | 107,529 | -0.65(-6.82%) |
May 19, 2009 | 9.724 | 9.724 | 9.194 | 9.600 | 41,761 | -0.12(-1.27%) |
May 18, 2009 | 9.114 | 9.733 | 8.999 | 9.724 | 65,075 | +0.73(+8.17%) |
May 15, 2009 | 9.308 | 9.476 | 8.946 | 8.990 | 91,256 | -0.32(-3.42%) |
May 14, 2009 | 9.353 | 9.689 | 9.282 | 9.308 | 48,499 | +0.03(+0.29%) |
May 13, 2009 | 9.733 | 9.733 | 8.910 | 9.282 | 62,196 | -0.39(-4.03%) |
May 12, 2009 | 9.884 | 10.11 | 9.567 | 9.671 | 61,472 | -0.05(-0.55%) |
May 11, 2009 | 10.44 | 10.44 | 9.308 | 9.724 | 60,507 | -0.87(-8.19%) |
May 08, 2009 | 10.41 | 10.73 | 9.875 | 10.59 | 69,425 | +0.14(+1.36%) |
May 07, 2009 | 10.78 | 11.41 | 10.45 | 10.45 | 75,899 | -0.46(-4.22%) |
May 06, 2009 | 11.54 | 11.56 | 10.77 | 10.91 | 59,567 | -0.53(-4.64%) |
May 05, 2009 | 11.50 | 11.79 | 10.95 | 11.44 | 72,111 | -0.20(-1.75%) |
May 04, 2009 | 11.50 | 12.01 | 11.26 | 11.64 | 97,539 | +0.19(+1.62%) |