Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.41 | 11.50 | 11.33 | 11.41 | 178,752 | +0.06(+0.50%) |
Jul 30, 2009 | 11.60 | 11.75 | 11.24 | 11.36 | 581,160 | -0.07(-0.57%) |
Jul 29, 2009 | 11.51 | 11.63 | 11.17 | 11.42 | 398,477 | -0.10(-0.85%) |
Jul 28, 2009 | 10.98 | 11.76 | 10.98 | 11.52 | 846,482 | +0.73(+6.79%) |
Jul 27, 2009 | 10.58 | 10.81 | 10.45 | 10.79 | 332,625 | +0.28(+2.71%) |
Jul 24, 2009 | 10.32 | 10.58 | 10.31 | 10.50 | 472 | +0.01(+0.08%) |
Jul 23, 2009 | 10.23 | 10.50 | 10.03 | 10.49 | 173,740 | +0.39(+3.87%) |
Jul 22, 2009 | 10.17 | 10.23 | 9.990 | 10.10 | 978,600 | -0.06(-0.56%) |
Jul 21, 2009 | 10.09 | 10.20 | 10.03 | 10.16 | 458,941 | +0.07(+0.64%) |
Jul 20, 2009 | 10.36 | 10.36 | 9.998 | 10.10 | 424,990 | -0.07(-0.64%) |
Jul 17, 2009 | 10.05 | 10.24 | 9.851 | 10.16 | 461,197 | +0.28(+2.80%) |
Jul 16, 2009 | 9.794 | 9.949 | 9.656 | 9.884 | 141,587 | +0.11(+1.17%) |
Jul 15, 2009 | 9.729 | 9.811 | 9.705 | 9.770 | 116,047 | +0.12(+1.27%) |
Jul 14, 2009 | 9.485 | 9.697 | 9.404 | 9.648 | 137,272 | +0.15(+1.54%) |
Jul 13, 2009 | 9.440 | 9.611 | 9.387 | 9.501 | 299,950 | +0.20(+2.10%) |
Jul 10, 2009 | 9.111 | 9.729 | 9.078 | 9.306 | 732,290 | +0.19(+2.05%) |
Jul 09, 2009 | 9.168 | 9.192 | 8.948 | 9.119 | 442,669 | -0.09(-0.97%) |
Jul 08, 2009 | 9.111 | 9.225 | 9.013 | 9.208 | 313,691 | +0.07(+0.71%) |
Jul 07, 2009 | 9.200 | 9.306 | 9.135 | 9.143 | 186,175 | -0.11(-1.23%) |
Jul 06, 2009 | 9.257 | 9.330 | 9.086 | 9.257 | 284,733 | -0.03(-0.35%) |
Jul 02, 2009 | 9.632 | 9.713 | 9.290 | 9.290 | 175,278 | -0.37(-3.79%) |
Jul 01, 2009 | 9.607 | 9.770 | 9.395 | 9.656 | 478,502 | +0.09(+0.94%) |
Jun 30, 2009 | 9.461 | 9.583 | 9.151 | 9.566 | 946,034 | +0.17(+1.82%) |
Jun 29, 2009 | 9.762 | 9.786 | 9.379 | 9.395 | 1,300,317 | -0.34(-3.51%) |
Jun 26, 2009 | 9.713 | 9.811 | 9.689 | 9.737 | 812,157 | -0.02(-0.17%) |
Jun 25, 2009 | 9.794 | 9.811 | 9.607 | 9.754 | 345,323 | +0.07(+0.67%) |
Jun 24, 2009 | 9.444 | 9.860 | 9.444 | 9.689 | 301,327 | +0.26(+2.76%) |
Jun 23, 2009 | 9.281 | 9.501 | 9.233 | 9.428 | 359,857 | +0.20(+2.21%) |
Jun 22, 2009 | 9.558 | 9.558 | 9.078 | 9.225 | 577,370 | -0.46(-4.71%) |
Jun 19, 2009 | 9.355 | 9.729 | 9.290 | 9.680 | 395,072 | +0.33(+3.57%) |
Jun 18, 2009 | 9.119 | 9.404 | 9.094 | 9.347 | 188,264 | +0.26(+2.87%) |
Jun 17, 2009 | 8.858 | 9.143 | 8.834 | 9.086 | 204,622 | +0.18(+2.01%) |
Jun 16, 2009 | 9.037 | 9.241 | 8.891 | 8.907 | 258,724 | -0.06(-0.68%) |
Jun 15, 2009 | 9.013 | 9.070 | 8.874 | 8.968 | 222,039 | -0.20(-2.18%) |
Jun 12, 2009 | 9.078 | 9.168 | 8.850 | 9.168 | 237,169 | -0.06(-0.62%) |
Jun 11, 2009 | 8.948 | 9.241 | 8.866 | 9.225 | 218,650 | +0.20(+2.26%) |
Jun 10, 2009 | 8.980 | 9.192 | 8.801 | 9.021 | 379,869 | -0.01(-0.09%) |
Jun 09, 2009 | 9.045 | 9.070 | 8.915 | 9.029 | 282,903 | -0.03(-0.36%) |
Jun 08, 2009 | 8.931 | 9.078 | 8.874 | 9.062 | 210,836 | +0.07(+0.72%) |
Jun 05, 2009 | 8.956 | 9.070 | 8.874 | 8.997 | 340,928 | +0.06(+0.64%) |
Jun 04, 2009 | 8.687 | 8.964 | 8.614 | 8.940 | 345,589 | +0.20(+2.33%) |
Jun 03, 2009 | 8.679 | 8.826 | 8.541 | 8.736 | 325,811 | -0.08(-0.92%) |
Jun 02, 2009 | 8.793 | 8.866 | 8.638 | 8.817 | 660,758 | +0.02(+0.28%) |
Jun 01, 2009 | 8.484 | 8.793 | 8.451 | 8.793 | 379,605 | +0.28(+3.25%) |
May 29, 2009 | 8.329 | 8.516 | 8.231 | 8.516 | 199,310 | +0.22(+2.65%) |
May 28, 2009 | 8.516 | 8.549 | 8.011 | 8.296 | 370,707 | -0.21(-2.49%) |
May 27, 2009 | 8.484 | 8.646 | 8.451 | 8.508 | 168,955 | -0.02(-0.19%) |
May 26, 2009 | 8.361 | 8.606 | 8.321 | 8.524 | 358,323 | +0.06(+0.67%) |
May 22, 2009 | 8.386 | 8.630 | 8.337 | 8.467 | 243,308 | +0.01(+0.10%) |
May 21, 2009 | 8.467 | 8.581 | 8.394 | 8.459 | 332,687 | -0.17(-1.98%) |
May 20, 2009 | 8.386 | 8.671 | 8.345 | 8.630 | 2,628,857 | +0.25(+3.01%) |
May 19, 2009 | 8.248 | 8.467 | 8.231 | 8.378 | 235,257 | +0.07(+0.78%) |
May 18, 2009 | 8.020 | 8.321 | 7.922 | 8.313 | 361,795 | +0.46(+5.80%) |
May 15, 2009 | 7.735 | 7.987 | 7.735 | 7.857 | 141,545 | +0.12(+1.58%) |
May 14, 2009 | 7.971 | 8.003 | 7.645 | 7.735 | 352,288 | -0.25(-3.16%) |
May 13, 2009 | 8.223 | 8.248 | 7.971 | 7.987 | 229,692 | -0.22(-2.68%) |
May 12, 2009 | 8.150 | 8.394 | 8.150 | 8.207 | 111,590 | -0.08(-0.98%) |
May 11, 2009 | 8.142 | 8.427 | 8.142 | 8.288 | 148,285 | -0.10(-1.17%) |
May 08, 2009 | 8.850 | 8.940 | 8.272 | 8.386 | 402,698 | -0.32(-3.63%) |
May 07, 2009 | 8.744 | 8.964 | 8.541 | 8.701 | 499,300 | -0.00(-0.02%) |
May 06, 2009 | 8.630 | 8.826 | 8.353 | 8.703 | 469,203 | +0.15(+1.81%) |
May 05, 2009 | 7.474 | 8.614 | 7.376 | 8.549 | 675,341 | +1.11(+14.88%) |
May 04, 2009 | 7.277 | 7.441 | 7.254 | 7.441 | 374,235 | +0.11(+1.44%) |