Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.42 | 11.50 | 11.33 | 11.42 | 178,720 | +0.06(+0.50%) |
Jul 30, 2009 | 11.60 | 11.75 | 11.24 | 11.36 | 581,058 | -0.07(-0.57%) |
Jul 29, 2009 | 11.51 | 11.63 | 11.17 | 11.42 | 398,406 | -0.10(-0.85%) |
Jul 28, 2009 | 10.99 | 11.77 | 10.99 | 11.52 | 846,332 | +0.73(+6.79%) |
Jul 27, 2009 | 10.59 | 10.81 | 10.45 | 10.79 | 332,567 | +0.29(+2.71%) |
Jul 24, 2009 | 10.33 | 10.59 | 10.31 | 10.50 | 472 | +0.01(+0.08%) |
Jul 23, 2009 | 10.23 | 10.50 | 10.03 | 10.50 | 173,710 | +0.39(+3.87%) |
Jul 22, 2009 | 10.17 | 10.23 | 9.992 | 10.11 | 978,427 | -0.06(-0.56%) |
Jul 21, 2009 | 10.09 | 10.20 | 10.03 | 10.16 | 458,860 | +0.07(+0.64%) |
Jul 20, 2009 | 10.37 | 10.37 | 10.000 | 10.10 | 424,915 | -0.07(-0.64%) |
Jul 17, 2009 | 10.05 | 10.24 | 9.853 | 10.16 | 461,116 | +0.28(+2.80%) |
Jul 16, 2009 | 9.796 | 9.951 | 9.658 | 9.886 | 141,562 | +0.11(+1.17%) |
Jul 15, 2009 | 9.731 | 9.812 | 9.707 | 9.772 | 116,026 | +0.12(+1.27%) |
Jul 14, 2009 | 9.487 | 9.698 | 9.405 | 9.650 | 137,248 | +0.15(+1.54%) |
Jul 13, 2009 | 9.442 | 9.613 | 9.389 | 9.503 | 299,897 | +0.20(+2.10%) |
Jul 10, 2009 | 9.112 | 9.731 | 9.080 | 9.308 | 732,161 | +0.19(+2.05%) |
Jul 09, 2009 | 9.169 | 9.194 | 8.949 | 9.120 | 442,591 | -0.09(-0.97%) |
Jul 08, 2009 | 9.112 | 9.226 | 9.014 | 9.210 | 313,635 | +0.07(+0.71%) |
Jul 07, 2009 | 9.202 | 9.308 | 9.137 | 9.145 | 186,142 | -0.11(-1.23%) |
Jul 06, 2009 | 9.259 | 9.332 | 9.088 | 9.259 | 284,683 | -0.03(-0.35%) |
Jul 02, 2009 | 9.633 | 9.715 | 9.291 | 9.291 | 175,247 | -0.37(-3.79%) |
Jul 01, 2009 | 9.609 | 9.772 | 9.397 | 9.658 | 478,418 | +0.09(+0.94%) |
Jun 30, 2009 | 9.462 | 9.584 | 9.153 | 9.568 | 945,867 | +0.17(+1.82%) |
Jun 29, 2009 | 9.764 | 9.788 | 9.381 | 9.397 | 1,300,088 | -0.34(-3.51%) |
Jun 26, 2009 | 9.715 | 9.812 | 9.690 | 9.739 | 812,014 | -0.02(-0.17%) |
Jun 25, 2009 | 9.796 | 9.812 | 9.609 | 9.755 | 345,262 | +0.07(+0.67%) |
Jun 24, 2009 | 9.446 | 9.861 | 9.446 | 9.690 | 301,274 | +0.26(+2.76%) |
Jun 23, 2009 | 9.283 | 9.503 | 9.234 | 9.430 | 359,793 | +0.20(+2.21%) |
Jun 22, 2009 | 9.560 | 9.560 | 9.080 | 9.226 | 577,268 | -0.46(-4.71%) |
Jun 19, 2009 | 9.356 | 9.731 | 9.291 | 9.682 | 395,002 | +0.33(+3.57%) |
Jun 18, 2009 | 9.120 | 9.405 | 9.096 | 9.348 | 188,231 | +0.26(+2.87%) |
Jun 17, 2009 | 8.860 | 9.145 | 8.835 | 9.088 | 204,586 | +0.18(+2.01%) |
Jun 16, 2009 | 9.039 | 9.242 | 8.892 | 8.909 | 258,678 | -0.06(-0.68%) |
Jun 15, 2009 | 9.014 | 9.071 | 8.876 | 8.970 | 221,999 | -0.20(-2.18%) |
Jun 12, 2009 | 9.080 | 9.169 | 8.852 | 9.169 | 237,128 | -0.06(-0.62%) |
Jun 11, 2009 | 8.949 | 9.242 | 8.868 | 9.226 | 218,611 | +0.20(+2.26%) |
Jun 10, 2009 | 8.982 | 9.194 | 8.803 | 9.023 | 379,802 | -0.01(-0.09%) |
Jun 09, 2009 | 9.047 | 9.071 | 8.917 | 9.031 | 282,853 | -0.03(-0.36%) |
Jun 08, 2009 | 8.933 | 9.080 | 8.876 | 9.063 | 210,799 | +0.07(+0.72%) |
Jun 05, 2009 | 8.957 | 9.071 | 8.876 | 8.998 | 340,868 | +0.06(+0.64%) |
Jun 04, 2009 | 8.689 | 8.966 | 8.615 | 8.941 | 345,528 | +0.20(+2.33%) |
Jun 03, 2009 | 8.681 | 8.827 | 8.542 | 8.738 | 325,753 | -0.08(-0.92%) |
Jun 02, 2009 | 8.795 | 8.868 | 8.640 | 8.819 | 660,642 | +0.02(+0.28%) |
Jun 01, 2009 | 8.485 | 8.795 | 8.453 | 8.795 | 379,538 | +0.28(+3.25%) |
May 29, 2009 | 8.330 | 8.518 | 8.233 | 8.518 | 199,275 | +0.22(+2.65%) |
May 28, 2009 | 8.518 | 8.550 | 8.013 | 8.298 | 370,642 | -0.21(-2.49%) |
May 27, 2009 | 8.485 | 8.648 | 8.453 | 8.510 | 168,925 | -0.02(-0.19%) |
May 26, 2009 | 8.363 | 8.607 | 8.322 | 8.526 | 358,259 | +0.06(+0.67%) |
May 22, 2009 | 8.387 | 8.632 | 8.339 | 8.469 | 243,265 | +0.01(+0.10%) |
May 21, 2009 | 8.469 | 8.583 | 8.396 | 8.461 | 332,628 | -0.17(-1.98%) |
May 20, 2009 | 8.387 | 8.672 | 8.347 | 8.632 | 2,628,393 | +0.25(+3.01%) |
May 19, 2009 | 8.249 | 8.469 | 8.233 | 8.379 | 235,216 | +0.07(+0.78%) |
May 18, 2009 | 8.021 | 8.322 | 7.923 | 8.314 | 361,731 | +0.46(+5.80%) |
May 15, 2009 | 7.736 | 7.988 | 7.736 | 7.858 | 141,520 | +0.12(+1.58%) |
May 14, 2009 | 7.972 | 8.005 | 7.646 | 7.736 | 352,226 | -0.25(-3.16%) |
May 13, 2009 | 8.225 | 8.249 | 7.972 | 7.988 | 229,651 | -0.22(-2.68%) |
May 12, 2009 | 8.151 | 8.396 | 8.151 | 8.208 | 111,570 | -0.08(-0.98%) |
May 11, 2009 | 8.143 | 8.428 | 8.143 | 8.290 | 148,259 | -0.10(-1.16%) |
May 08, 2009 | 8.852 | 8.941 | 8.273 | 8.387 | 402,627 | -0.32(-3.63%) |
May 07, 2009 | 8.746 | 8.966 | 8.542 | 8.703 | 499,212 | -0.00(-0.02%) |
May 06, 2009 | 8.632 | 8.827 | 8.355 | 8.705 | 469,120 | +0.15(+1.81%) |
May 05, 2009 | 7.475 | 8.615 | 7.378 | 8.550 | 675,222 | +1.11(+14.88%) |
May 04, 2009 | 7.278 | 7.443 | 7.256 | 7.443 | 374,169 | +0.11(+1.44%) |