Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.763 | 9.823 | 9.704 | 9.729 | 6,013,812 | -0.04(-0.41%) |
Jul 30, 2009 | 9.882 | 9.912 | 9.763 | 9.768 | 8,325,989 | +0.01(+0.10%) |
Jul 29, 2009 | 9.694 | 9.783 | 9.664 | 9.758 | 7,395,023 | -0.10(-1.06%) |
Jul 28, 2009 | 9.738 | 9.862 | 9.669 | 9.862 | 8,669,455 | +0.11(+1.17%) |
Jul 27, 2009 | 9.699 | 9.803 | 9.580 | 9.748 | 9,153,317 | +0.00(+0.00%) |
Jul 24, 2009 | 9.610 | 9.773 | 9.570 | 9.748 | 679 | +0.12(+1.29%) |
Jul 23, 2009 | 9.451 | 9.738 | 9.392 | 9.624 | 8,161,288 | +0.18(+1.94%) |
Jul 22, 2009 | 9.436 | 9.555 | 9.421 | 9.441 | 7,053,731 | -0.04(-0.42%) |
Jul 21, 2009 | 9.486 | 9.560 | 9.372 | 9.481 | 7,671,586 | +0.04(+0.47%) |
Jul 20, 2009 | 9.416 | 9.446 | 9.287 | 9.436 | 6,715,651 | +0.06(+0.69%) |
Jul 17, 2009 | 9.451 | 9.461 | 9.332 | 9.372 | 9,178,909 | -0.10(-1.10%) |
Jul 16, 2009 | 9.436 | 9.535 | 9.392 | 9.476 | 7,077,387 | +0.03(+0.37%) |
Jul 15, 2009 | 9.416 | 9.446 | 9.362 | 9.441 | 9,067,949 | +0.07(+0.79%) |
Jul 14, 2009 | 9.362 | 9.372 | 9.283 | 9.367 | 9,327,413 | +0.03(+0.32%) |
Jul 13, 2009 | 9.286 | 9.367 | 9.258 | 9.337 | 9,621,945 | +0.07(+0.80%) |
Jul 10, 2009 | 9.307 | 9.513 | 9.188 | 9.263 | 5,965,986 | -0.05(-0.59%) |
Jul 09, 2009 | 9.367 | 9.389 | 9.218 | 9.317 | 8,452,419 | +0.00(+0.00%) |
Jul 08, 2009 | 9.416 | 9.461 | 9.243 | 9.317 | 7,976,466 | -0.09(-0.95%) |
Jul 07, 2009 | 9.525 | 9.590 | 9.382 | 9.406 | 12,084,911 | -0.14(-1.50%) |
Jul 06, 2009 | 9.188 | 9.590 | 9.173 | 9.550 | 9,089,963 | +0.35(+3.83%) |
Jul 02, 2009 | 9.431 | 9.520 | 9.198 | 9.198 | 10,524,069 | -0.32(-3.38%) |
Jul 01, 2009 | 9.496 | 9.694 | 9.456 | 9.520 | 10,438,549 | +0.07(+0.79%) |
Jun 30, 2009 | 9.595 | 9.639 | 9.357 | 9.446 | 12,357,968 | -0.19(-1.95%) |
Jun 29, 2009 | 9.585 | 9.639 | 9.481 | 9.634 | 6,606,170 | +0.05(+0.52%) |
Jun 26, 2009 | 9.506 | 9.634 | 9.451 | 9.585 | 8,950,886 | +0.08(+0.83%) |
Jun 25, 2009 | 9.307 | 9.515 | 9.248 | 9.506 | 26,218,252 | -0.42(-4.24%) |
Jun 24, 2009 | 9.833 | 9.942 | 9.788 | 9.927 | 12,836,556 | +0.12(+1.26%) |
Jun 23, 2009 | 9.808 | 9.862 | 9.689 | 9.803 | 15,425,188 | +0.42(+4.44%) |
Jun 22, 2009 | 9.287 | 9.451 | 9.283 | 9.387 | 9,601,731 | +0.09(+0.96%) |
Jun 19, 2009 | 9.456 | 9.471 | 9.248 | 9.297 | 7,551,556 | -0.10(-1.05%) |
Jun 18, 2009 | 9.203 | 9.466 | 9.203 | 9.396 | 12,767,669 | +0.22(+2.43%) |
Jun 17, 2009 | 9.223 | 9.322 | 9.154 | 9.173 | 7,531,938 | -0.04(-0.43%) |
Jun 16, 2009 | 9.258 | 9.322 | 9.203 | 9.213 | 8,005,392 | -0.02(-0.27%) |
Jun 15, 2009 | 9.317 | 9.332 | 9.169 | 9.238 | 11,717,877 | -0.41(-4.21%) |
Jun 12, 2009 | 9.674 | 9.758 | 9.585 | 9.644 | 8,894,961 | -0.08(-0.82%) |
Jun 11, 2009 | 9.649 | 9.871 | 9.600 | 9.724 | 7,448,478 | +0.15(+1.61%) |
Jun 10, 2009 | 9.783 | 9.818 | 9.466 | 9.570 | 8,459,993 | -0.14(-1.48%) |
Jun 09, 2009 | 9.818 | 9.833 | 9.669 | 9.714 | 5,868,377 | -0.08(-0.81%) |
Jun 08, 2009 | 9.793 | 9.852 | 9.719 | 9.793 | 5,779,040 | -0.04(-0.40%) |
Jun 05, 2009 | 9.788 | 9.838 | 9.694 | 9.833 | 8,604,109 | +0.11(+1.17%) |
Jun 04, 2009 | 9.565 | 9.743 | 9.520 | 9.719 | 7,421,480 | +0.10(+1.03%) |
Jun 03, 2009 | 9.565 | 9.639 | 9.540 | 9.620 | 6,476,732 | -0.04(-0.46%) |
Jun 02, 2009 | 9.401 | 9.748 | 9.387 | 9.664 | 9,761,959 | +0.27(+2.85%) |
Jun 01, 2009 | 9.302 | 9.431 | 9.253 | 9.396 | 7,185,173 | +0.18(+1.99%) |
May 29, 2009 | 9.109 | 9.213 | 9.030 | 9.213 | 6,938,968 | +0.11(+1.25%) |
May 28, 2009 | 9.089 | 9.124 | 8.891 | 9.099 | 7,491,834 | +0.04(+0.49%) |
May 27, 2009 | 9.248 | 9.287 | 9.027 | 9.055 | 6,976,795 | -0.21(-2.30%) |
May 26, 2009 | 9.109 | 9.278 | 9.064 | 9.268 | 6,746,999 | +0.13(+1.41%) |
May 22, 2009 | 9.045 | 9.228 | 9.045 | 9.139 | 5,366,933 | +0.06(+0.71%) |
May 21, 2009 | 9.119 | 9.218 | 8.960 | 9.074 | 8,246,278 | -0.12(-1.29%) |
May 20, 2009 | 9.114 | 9.278 | 9.104 | 9.193 | 12,520,903 | +0.09(+1.03%) |
May 19, 2009 | 9.005 | 9.109 | 8.916 | 9.099 | 10,857,282 | +0.14(+1.55%) |
May 18, 2009 | 8.802 | 8.975 | 8.752 | 8.960 | 8,802,573 | +0.21(+2.38%) |
May 15, 2009 | 8.777 | 8.827 | 8.698 | 8.752 | 8,102,455 | -0.02(-0.28%) |
May 14, 2009 | 8.797 | 8.846 | 8.727 | 8.777 | 5,925,395 | +0.05(+0.62%) |
May 13, 2009 | 8.787 | 8.846 | 8.623 | 8.722 | 8,386,954 | -0.11(-1.23%) |
May 12, 2009 | 8.757 | 8.876 | 8.718 | 8.832 | 8,774,044 | +0.10(+1.19%) |
May 11, 2009 | 8.673 | 8.797 | 8.643 | 8.727 | 8,938,079 | +0.02(+0.23%) |
May 08, 2009 | 8.762 | 8.841 | 8.663 | 8.708 | 10,008,477 | +0.02(+0.23%) |
May 07, 2009 | 8.797 | 8.846 | 8.653 | 8.688 | 9,175,101 | -0.08(-0.90%) |
May 06, 2009 | 8.995 | 9.035 | 8.722 | 8.767 | 8,779,423 | -0.19(-2.10%) |
May 05, 2009 | 8.970 | 9.094 | 8.916 | 8.955 | 5,934,782 | +0.01(+0.11%) |
May 04, 2009 | 8.861 | 8.960 | 8.861 | 8.945 | 9,523,313 | +0.05(+0.56%) |