Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.67 | 10.70 | 10.59 | 10.69 | 6,614 | +0.10(+0.94%) |
Jul 30, 2009 | 10.73 | 10.73 | 10.59 | 10.59 | 4,235 | +0.14(+1.30%) |
Jul 29, 2009 | 10.43 | 10.46 | 10.41 | 10.46 | 2,258 | -0.03(-0.27%) |
Jul 28, 2009 | 10.49 | 10.49 | 10.49 | 10.49 | 334 | -0.19(-1.77%) |
Jul 27, 2009 | 10.60 | 10.68 | 10.59 | 10.67 | 7,171 | +0.08(+0.75%) |
Jul 24, 2009 | 10.52 | 10.60 | 10.42 | 10.60 | 4,705 | +0.06(+0.59%) |
Jul 23, 2009 | 10.21 | 10.54 | 10.21 | 10.53 | 6,528 | +0.37(+3.60%) |
Jul 22, 2009 | 10.17 | 10.23 | 10.16 | 10.17 | 8,072 | +0.05(+0.45%) |
Jul 21, 2009 | 10.31 | 10.31 | 9.986 | 10.12 | 5,075 | -0.07(-0.66%) |
Jul 20, 2009 | 9.976 | 10.19 | 9.976 | 10.19 | 13,187 | +0.26(+2.66%) |
Jul 17, 2009 | 9.903 | 9.950 | 9.903 | 9.925 | 1,883 | -0.02(-0.16%) |
Jul 16, 2009 | 9.720 | 9.941 | 9.720 | 9.941 | 3,559 | +0.19(+1.90%) |
Jul 15, 2009 | 9.648 | 9.756 | 9.648 | 9.756 | 11,889 | +0.39(+4.15%) |
Jul 14, 2009 | 9.376 | 9.402 | 9.367 | 9.367 | 1,302 | +0.25(+2.71%) |
Jul 13, 2009 | 8.925 | 9.119 | 8.921 | 9.119 | 647 | +0.05(+0.58%) |
Jul 10, 2009 | 9.040 | 9.066 | 9.007 | 9.066 | 3,381 | +0.03(+0.32%) |
Jul 09, 2009 | 9.057 | 9.110 | 9.037 | 9.037 | 7,204 | +0.08(+0.86%) |
Jul 08, 2009 | 8.898 | 8.978 | 8.810 | 8.960 | 17,692 | -0.07(-0.78%) |
Jul 07, 2009 | 9.190 | 9.194 | 9.031 | 9.031 | 10,414 | -0.26(-2.80%) |
Jul 06, 2009 | 9.384 | 9.384 | 9.269 | 9.291 | 1,586 | -0.18(-1.94%) |
Jul 02, 2009 | 9.480 | 9.526 | 9.475 | 9.475 | 1,910 | -0.30(-3.11%) |
Jul 01, 2009 | 9.841 | 9.841 | 9.780 | 9.780 | 1,774 | +0.16(+1.63%) |
Jun 30, 2009 | 9.658 | 9.658 | 9.623 | 9.623 | 2,729 | -0.14(-1.45%) |
Jun 29, 2009 | 9.826 | 9.826 | 9.764 | 9.764 | 1,370 | +0.10(+1.07%) |
Jun 26, 2009 | 9.694 | 9.694 | 9.649 | 9.661 | 3,241 | +0.06(+0.66%) |
Jun 25, 2009 | 9.596 | 9.598 | 9.596 | 9.598 | 14,692 | +0.07(+0.77%) |
Jun 24, 2009 | 9.552 | 9.560 | 9.525 | 9.525 | 605 | +0.26(+2.75%) |
Jun 23, 2009 | 9.294 | 9.298 | 9.190 | 9.270 | 2,378 | -0.16(-1.69%) |
Jun 22, 2009 | 9.588 | 9.588 | 9.376 | 9.429 | 8,623 | -0.27(-2.73%) |
Jun 19, 2009 | 9.738 | 9.738 | 9.694 | 9.694 | 1,369 | -0.05(-0.52%) |
Jun 18, 2009 | 9.729 | 9.773 | 9.703 | 9.745 | 6,143 | +0.01(+0.09%) |
Jun 17, 2009 | 9.585 | 9.735 | 9.585 | 9.735 | 383 | -0.03(-0.30%) |
Jun 16, 2009 | 9.959 | 9.959 | 9.747 | 9.764 | 2,929 | -0.20(-2.04%) |
Jun 15, 2009 | 9.992 | 9.992 | 9.915 | 9.968 | 11,595 | -0.27(-2.61%) |
Jun 12, 2009 | 10.18 | 10.24 | 10.18 | 10.24 | 2,173 | -0.09(-0.92%) |
Jun 11, 2009 | 10.36 | 10.40 | 10.33 | 10.33 | 1,885 | +0.06(+0.60%) |
Jun 10, 2009 | 10.29 | 10.32 | 10.17 | 10.27 | 8,202 | -0.09(-0.83%) |
Jun 09, 2009 | 10.28 | 10.39 | 10.27 | 10.35 | 4,128 | +0.05(+0.49%) |
Jun 08, 2009 | 10.19 | 10.30 | 10.14 | 10.30 | 7,516 | -0.12(-1.19%) |
Jun 05, 2009 | 10.45 | 10.53 | 10.39 | 10.43 | 5,881 | +0.17(+1.64%) |
Jun 04, 2009 | 10.10 | 10.26 | 10.10 | 10.26 | 3,370 | +0.27(+2.65%) |
Jun 03, 2009 | 10.07 | 10.07 | 9.941 | 9.994 | 8,721 | -0.21(-2.08%) |
Jun 02, 2009 | 10.21 | 10.22 | 10.17 | 10.21 | 1,991 | +0.01(+0.09%) |
Jun 01, 2009 | 9.879 | 10.21 | 9.879 | 10.20 | 3,928 | +0.57(+5.97%) |
May 29, 2009 | 9.641 | 9.641 | 9.623 | 9.623 | 905 | +0.02(+0.24%) |
May 28, 2009 | 9.517 | 9.632 | 9.517 | 9.600 | 3,201 | -0.01(-0.15%) |
May 27, 2009 | 9.685 | 9.800 | 9.614 | 9.614 | 2,471 | -0.04(-0.37%) |
May 26, 2009 | 9.314 | 9.649 | 9.314 | 9.649 | 989 | +0.20(+2.15%) |
May 22, 2009 | 9.314 | 9.446 | 9.314 | 9.446 | 1,176 | +0.12(+1.33%) |
May 21, 2009 | 9.517 | 9.517 | 9.323 | 9.323 | 2,040 | -0.36(-3.74%) |
May 20, 2009 | 9.791 | 9.913 | 9.685 | 9.685 | 3,073 | -0.11(-1.17%) |
May 19, 2009 | 9.694 | 9.826 | 9.658 | 9.800 | 1,008 | +0.17(+1.72%) |
May 18, 2009 | 9.464 | 9.634 | 9.464 | 9.634 | 891 | +0.36(+3.94%) |
May 15, 2009 | 9.442 | 9.455 | 9.270 | 9.270 | 1,768 | -0.06(-0.66%) |
May 14, 2009 | 9.351 | 9.376 | 9.331 | 9.331 | 1,664 | +0.10(+1.05%) |
May 13, 2009 | 9.225 | 9.234 | 9.163 | 9.234 | 1,780 | -0.38(-3.95%) |
May 12, 2009 | 9.614 | 9.614 | 9.600 | 9.614 | 2,066 | -0.17(-1.72%) |
May 11, 2009 | 9.738 | 9.809 | 9.738 | 9.782 | 2,909 | -0.24(-2.38%) |
May 08, 2009 | 9.826 | 10.02 | 9.826 | 10.02 | 4,432 | +0.34(+3.56%) |
May 07, 2009 | 10.81 | 10.81 | 9.658 | 9.676 | 956 | -0.30(-3.01%) |
May 06, 2009 | 9.968 | 9.985 | 9.769 | 9.976 | 4,845 | +0.17(+1.73%) |
May 05, 2009 | 9.862 | 9.862 | 9.791 | 9.807 | 1,549 | -0.05(-0.51%) |
May 04, 2009 | 9.813 | 9.857 | 9.813 | 9.857 | 388 | +0.28(+2.88%) |