Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.87 | 11.11 | 10.86 | 11.07 | 29,156 | +0.16(+1.47%) |
Jul 30, 2009 | 10.65 | 11.09 | 10.65 | 10.91 | 10,806 | +0.25(+2.35%) |
Jul 29, 2009 | 10.80 | 11.00 | 10.62 | 10.66 | 36,176 | -0.13(-1.20%) |
Jul 28, 2009 | 10.81 | 10.91 | 10.60 | 10.79 | 35,390 | +0.06(+0.52%) |
Jul 27, 2009 | 10.63 | 10.76 | 10.58 | 10.73 | 20,081 | +0.18(+1.75%) |
Jul 24, 2009 | 10.80 | 10.80 | 10.32 | 10.55 | 1,459 | -0.21(-1.95%) |
Jul 23, 2009 | 10.66 | 10.78 | 10.53 | 10.76 | 16,626 | +0.10(+0.94%) |
Jul 22, 2009 | 10.70 | 10.70 | 10.53 | 10.66 | 28,518 | -0.08(-0.74%) |
Jul 21, 2009 | 10.52 | 10.80 | 10.52 | 10.74 | 5,300 | +0.20(+1.90%) |
Jul 20, 2009 | 10.74 | 10.74 | 10.45 | 10.54 | 7,029 | +0.18(+1.74%) |
Jul 17, 2009 | 10.74 | 10.74 | 10.24 | 10.36 | 14,651 | +0.07(+0.68%) |
Jul 16, 2009 | 10.23 | 10.29 | 10.21 | 10.29 | 5,460 | +0.09(+0.88%) |
Jul 15, 2009 | 10.10 | 10.23 | 10.10 | 10.20 | 20,385 | +0.20(+2.00%) |
Jul 14, 2009 | 9.980 | 10.02 | 9.980 | 10.00 | 3,313 | +0.00(+0.00%) |
Jul 13, 2009 | 9.940 | 10.00 | 9.940 | 10.00 | 4,700 | +0.06(+0.60%) |
Jul 10, 2009 | 9.980 | 9.980 | 9.920 | 9.940 | 10,355 | -0.01(-0.10%) |
Jul 09, 2009 | 9.960 | 9.990 | 9.870 | 9.950 | 13,287 | -0.01(-0.10%) |
Jul 08, 2009 | 9.880 | 9.960 | 9.870 | 9.960 | 7,074 | -0.01(-0.10%) |
Jul 07, 2009 | 9.900 | 9.970 | 9.900 | 9.970 | 9,400 | -0.15(-1.48%) |
Jul 06, 2009 | 10.14 | 10.16 | 10.04 | 10.12 | 13,100 | -0.10(-0.98%) |
Jul 02, 2009 | 10.15 | 10.22 | 10.09 | 10.22 | 9,612 | +0.05(+0.49%) |
Jul 01, 2009 | 10.12 | 10.20 | 10.12 | 10.17 | 4,206 | +0.05(+0.49%) |
Jun 30, 2009 | 10.14 | 10.17 | 9.990 | 10.12 | 23,204 | -0.03(-0.30%) |
Jun 29, 2009 | 10.16 | 10.16 | 10.11 | 10.15 | 2,300 | +0.00(+0.00%) |
Jun 26, 2009 | 10.08 | 10.17 | 10.08 | 10.15 | 12,664 | -0.05(-0.49%) |
Jun 25, 2009 | 10.20 | 10.20 | 10.14 | 10.20 | 2,000 | +0.03(+0.29%) |
Jun 24, 2009 | 10.16 | 10.18 | 10.00 | 10.17 | 19,690 | +0.00(+0.00%) |
Jun 23, 2009 | 10.16 | 10.17 | 10.01 | 10.17 | 13,090 | +0.10(+0.99%) |
Jun 22, 2009 | 10.35 | 10.35 | 10.04 | 10.07 | 14,202 | -0.30(-2.89%) |
Jun 19, 2009 | 10.19 | 10.95 | 10.18 | 10.37 | 24,228 | +0.16(+1.57%) |
Jun 18, 2009 | 10.06 | 10.36 | 10.06 | 10.21 | 9,208 | +0.13(+1.29%) |
Jun 17, 2009 | 10.07 | 10.11 | 10.04 | 10.08 | 3,505 | +0.03(+0.30%) |
Jun 16, 2009 | 9.890 | 10.07 | 9.830 | 10.05 | 23,875 | +0.16(+1.62%) |
Jun 15, 2009 | 10.15 | 10.15 | 9.730 | 9.890 | 33,986 | -0.29(-2.85%) |
Jun 12, 2009 | 10.15 | 10.18 | 10.11 | 10.18 | 13,030 | -0.07(-0.68%) |
Jun 11, 2009 | 10.33 | 10.39 | 10.17 | 10.25 | 14,738 | -0.12(-1.16%) |
Jun 10, 2009 | 10.46 | 10.50 | 10.35 | 10.37 | 6,350 | -0.12(-1.14%) |
Jun 09, 2009 | 10.43 | 10.55 | 10.43 | 10.49 | 26,155 | -0.02(-0.19%) |
Jun 08, 2009 | 10.63 | 10.68 | 10.35 | 10.51 | 24,536 | -0.27(-2.50%) |
Jun 05, 2009 | 10.81 | 10.81 | 10.70 | 10.78 | 23,061 | -0.03(-0.28%) |
Jun 04, 2009 | 10.77 | 10.81 | 10.73 | 10.81 | 6,661 | +0.03(+0.28%) |
Jun 03, 2009 | 10.97 | 10.97 | 10.78 | 10.78 | 23,392 | -0.23(-2.09%) |
Jun 02, 2009 | 11.05 | 11.06 | 10.98 | 11.01 | 5,303 | +0.01(+0.09%) |
Jun 01, 2009 | 11.00 | 11.10 | 11.00 | 11.00 | 12,110 | -0.03(-0.31%) |
May 29, 2009 | 10.98 | 11.05 | 10.97 | 11.03 | 5,959 | -0.02(-0.14%) |
May 28, 2009 | 11.09 | 11.09 | 11.01 | 11.05 | 4,565 | -0.03(-0.27%) |
May 27, 2009 | 11.08 | 11.09 | 11.08 | 11.08 | 5,300 | -0.00(-0.00%) |
May 26, 2009 | 11.00 | 11.08 | 11.00 | 11.08 | 2,936 | +0.09(+0.84%) |
May 22, 2009 | 11.10 | 11.10 | 10.97 | 10.99 | 7,569 | -0.07(-0.65%) |
May 21, 2009 | 11.00 | 11.06 | 10.98 | 11.06 | 3,201 | +0.06(+0.55%) |
May 20, 2009 | 11.14 | 11.14 | 11.00 | 11.00 | 17,672 | -0.02(-0.18%) |
May 19, 2009 | 11.63 | 11.63 | 10.92 | 11.02 | 12,688 | +0.10(+0.92%) |
May 18, 2009 | 11.48 | 11.48 | 10.86 | 10.92 | 4,290 | +0.12(+1.11%) |
May 15, 2009 | 10.96 | 11.20 | 10.80 | 10.80 | 12,245 | -0.20(-1.82%) |
May 14, 2009 | 11.00 | 11.01 | 10.81 | 11.00 | 12,330 | +0.00(+0.00%) |
May 13, 2009 | 11.20 | 11.20 | 10.89 | 11.00 | 14,680 | +0.00(+0.00%) |
May 12, 2009 | 11.63 | 11.63 | 10.96 | 11.00 | 2,926 | +0.00(+0.00%) |
May 11, 2009 | 11.00 | 11.00 | 10.87 | 11.00 | 3,761 | +0.00(+0.00%) |
May 08, 2009 | 11.12 | 11.12 | 10.94 | 11.00 | 4,185 | +0.09(+0.82%) |
May 07, 2009 | 11.13 | 11.13 | 10.91 | 10.91 | 5,235 | +0.00(+0.00%) |
May 06, 2009 | 11.00 | 11.10 | 10.86 | 10.91 | 17,862 | -0.09(-0.82%) |
May 05, 2009 | 10.90 | 11.06 | 10.86 | 11.00 | 17,110 | +0.19(+1.76%) |
May 04, 2009 | 11.05 | 11.05 | 10.81 | 10.81 | 5,099 | -0.14(-1.28%) |