Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.32 | 11.57 | 11.22 | 11.44 | 122,449 | +0.26(+2.29%) |
Jul 30, 2009 | 11.50 | 11.54 | 11.02 | 11.19 | 123,301 | -0.09(-0.84%) |
Jul 29, 2009 | 11.48 | 11.58 | 11.10 | 11.28 | 88,909 | -0.20(-1.70%) |
Jul 28, 2009 | 11.46 | 11.66 | 11.02 | 11.48 | 299,884 | +0.26(+2.28%) |
Jul 27, 2009 | 11.19 | 11.41 | 11.01 | 11.22 | 191,064 | +0.15(+1.40%) |
Jul 24, 2009 | 11.17 | 11.22 | 10.96 | 11.06 | 652 | -0.10(-0.91%) |
Jul 23, 2009 | 11.22 | 11.35 | 11.16 | 11.17 | 120,171 | -0.02(-0.18%) |
Jul 22, 2009 | 11.23 | 11.35 | 11.15 | 11.19 | 66,424 | +0.00(+0.00%) |
Jul 21, 2009 | 11.46 | 11.46 | 11.12 | 11.19 | 98,166 | -0.27(-2.35%) |
Jul 20, 2009 | 11.76 | 12.45 | 11.45 | 11.46 | 80,301 | -0.09(-0.82%) |
Jul 17, 2009 | 11.68 | 11.83 | 11.31 | 11.55 | 38,964 | +0.00(+0.00%) |
Jul 16, 2009 | 11.58 | 11.68 | 11.12 | 11.55 | 51,079 | +0.09(+0.82%) |
Jul 15, 2009 | 11.46 | 11.85 | 11.37 | 11.46 | 115,707 | +0.28(+2.53%) |
Jul 14, 2009 | 11.22 | 11.27 | 11.00 | 11.17 | 50,625 | +0.09(+0.79%) |
Jul 13, 2009 | 11.16 | 11.86 | 10.87 | 11.08 | 119,398 | +0.24(+2.24%) |
Jul 10, 2009 | 11.00 | 11.46 | 10.82 | 10.84 | 61,554 | -0.07(-0.68%) |
Jul 09, 2009 | 10.47 | 11.05 | 10.32 | 10.92 | 77,678 | +0.36(+3.38%) |
Jul 08, 2009 | 11.63 | 11.64 | 10.24 | 10.56 | 217,862 | -0.89(-7.77%) |
Jul 07, 2009 | 11.67 | 12.32 | 11.35 | 11.45 | 264,430 | -0.09(-0.76%) |
Jul 06, 2009 | 10.71 | 11.70 | 10.58 | 11.54 | 275,526 | +0.52(+4.71%) |
Jul 02, 2009 | 11.19 | 11.44 | 10.64 | 11.02 | 186,194 | -0.34(-3.02%) |
Jul 01, 2009 | 10.84 | 11.66 | 10.84 | 11.36 | 462,095 | +0.45(+4.14%) |
Jun 30, 2009 | 10.77 | 11.49 | 10.59 | 10.91 | 370,145 | +0.34(+3.19%) |
Jun 29, 2009 | 10.14 | 10.79 | 10.14 | 10.57 | 171,503 | +0.61(+6.16%) |
Jun 26, 2009 | 9.879 | 10.03 | 9.751 | 9.959 | 122,621 | -0.07(-0.67%) |
Jun 25, 2009 | 9.697 | 10.03 | 9.676 | 10.03 | 82,507 | +0.39(+4.06%) |
Jun 24, 2009 | 9.676 | 9.737 | 9.494 | 9.636 | 76,879 | +0.03(+0.28%) |
Jun 23, 2009 | 10.24 | 10.24 | 9.589 | 9.609 | 186,949 | -0.14(-1.45%) |
Jun 22, 2009 | 9.852 | 9.939 | 9.535 | 9.751 | 213,004 | -0.40(-3.92%) |
Jun 19, 2009 | 9.784 | 10.23 | 9.683 | 10.15 | 175,053 | +0.40(+4.08%) |
Jun 18, 2009 | 9.751 | 10.28 | 9.542 | 9.751 | 149,531 | -0.17(-1.70%) |
Jun 17, 2009 | 9.946 | 10.23 | 9.427 | 9.919 | 252,767 | -0.22(-2.13%) |
Jun 16, 2009 | 10.28 | 10.49 | 9.986 | 10.13 | 105,257 | -0.26(-2.46%) |
Jun 15, 2009 | 10.17 | 10.45 | 9.845 | 10.39 | 98,308 | +0.15(+1.45%) |
Jun 12, 2009 | 10.36 | 10.49 | 10.18 | 10.24 | 266,780 | -0.34(-3.18%) |
Jun 11, 2009 | 10.12 | 10.65 | 10.03 | 10.58 | 209,488 | +0.30(+2.88%) |
Jun 10, 2009 | 10.49 | 10.55 | 10.18 | 10.28 | 63,662 | +0.03(+0.26%) |
Jun 09, 2009 | 10.79 | 10.79 | 10.24 | 10.26 | 165,291 | -0.31(-2.93%) |
Jun 08, 2009 | 10.68 | 10.73 | 10.48 | 10.57 | 356,265 | -0.30(-2.79%) |
Jun 05, 2009 | 10.87 | 11.13 | 10.55 | 10.87 | 148,453 | +0.18(+1.70%) |
Jun 04, 2009 | 10.46 | 10.92 | 10.21 | 10.69 | 210,435 | +0.47(+4.62%) |
Jun 03, 2009 | 10.05 | 11.08 | 9.623 | 10.22 | 320,232 | -0.14(-1.37%) |
Jun 02, 2009 | 9.602 | 10.55 | 9.373 | 10.36 | 361,257 | +0.65(+6.74%) |
Jun 01, 2009 | 9.104 | 9.885 | 8.928 | 9.703 | 334,817 | +0.80(+8.93%) |
May 29, 2009 | 9.751 | 9.966 | 8.760 | 8.908 | 1,616,471 | -0.84(-8.64%) |
May 28, 2009 | 10.19 | 10.21 | 9.292 | 9.751 | 300,882 | -0.26(-2.62%) |
May 27, 2009 | 10.10 | 10.27 | 9.919 | 10.01 | 303,640 | -0.22(-2.11%) |
May 26, 2009 | 10.09 | 10.32 | 9.892 | 10.23 | 182,745 | -0.03(-0.26%) |
May 22, 2009 | 10.30 | 10.52 | 10.15 | 10.26 | 58,378 | -0.13(-1.30%) |
May 21, 2009 | 10.10 | 10.49 | 9.842 | 10.39 | 128,955 | +0.01(+0.06%) |
May 20, 2009 | 11.23 | 11.64 | 10.31 | 10.38 | 583,653 | -0.38(-3.51%) |
May 19, 2009 | 10.45 | 10.83 | 10.24 | 10.76 | 185,386 | +0.41(+3.97%) |
May 18, 2009 | 9.932 | 10.66 | 9.724 | 10.35 | 197,601 | +0.65(+6.67%) |
May 15, 2009 | 10.09 | 10.09 | 9.488 | 9.703 | 117,163 | -0.28(-2.77%) |
May 14, 2009 | 10.19 | 10.67 | 9.831 | 9.980 | 549,075 | -0.38(-3.64%) |
May 13, 2009 | 10.92 | 10.92 | 9.555 | 10.36 | 444,303 | -0.48(-4.42%) |
May 12, 2009 | 11.13 | 11.47 | 10.61 | 10.84 | 463,061 | +0.53(+5.17%) |
May 11, 2009 | 10.12 | 10.41 | 9.865 | 10.30 | 220,859 | +0.27(+2.69%) |
May 08, 2009 | 9.798 | 10.08 | 9.549 | 10.03 | 569,827 | +0.27(+2.76%) |
May 07, 2009 | 8.976 | 9.939 | 8.976 | 9.764 | 350,221 | +0.71(+7.81%) |
May 06, 2009 | 8.329 | 9.164 | 8.255 | 9.056 | 339,101 | +0.91(+11.17%) |
May 05, 2009 | 7.810 | 8.369 | 7.621 | 8.147 | 138,062 | +0.31(+3.96%) |
May 04, 2009 | 7.237 | 7.965 | 7.156 | 7.837 | 94,362 | +0.81(+11.51%) |