Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.64 | 11.23 | 10.58 | 11.09 | 3,062,842 | +0.33(+3.11%) |
Jul 30, 2009 | 10.68 | 10.81 | 10.56 | 10.75 | 1,374,408 | +0.15(+1.43%) |
Jul 29, 2009 | 10.58 | 10.62 | 10.46 | 10.60 | 1,483,719 | -0.02(-0.20%) |
Jul 28, 2009 | 10.60 | 10.79 | 10.48 | 10.62 | 1,090,404 | -0.01(-0.10%) |
Jul 27, 2009 | 10.54 | 10.69 | 10.49 | 10.63 | 2,126,369 | +0.11(+1.03%) |
Jul 24, 2009 | 10.47 | 10.58 | 10.36 | 10.53 | 2,620 | -0.01(-0.05%) |
Jul 23, 2009 | 10.18 | 10.84 | 9.996 | 10.53 | 7,225,654 | +0.56(+5.64%) |
Jul 22, 2009 | 9.752 | 10.05 | 9.742 | 9.969 | 1,987,532 | +0.19(+1.93%) |
Jul 21, 2009 | 10.16 | 10.29 | 9.634 | 9.779 | 2,391,296 | -0.33(-3.31%) |
Jul 20, 2009 | 9.850 | 10.15 | 9.833 | 10.11 | 1,480,806 | +0.32(+3.25%) |
Jul 17, 2009 | 9.969 | 10.01 | 9.580 | 9.796 | 1,878,595 | -0.14(-1.41%) |
Jul 16, 2009 | 9.860 | 9.996 | 9.704 | 9.936 | 1,712,372 | +0.02(+0.22%) |
Jul 15, 2009 | 9.752 | 9.925 | 9.704 | 9.915 | 2,429,741 | +0.19(+1.94%) |
Jul 14, 2009 | 9.488 | 9.752 | 9.417 | 9.725 | 2,173,148 | +0.26(+2.74%) |
Jul 13, 2009 | 9.028 | 9.504 | 8.996 | 9.466 | 2,727,792 | +0.48(+5.35%) |
Jul 10, 2009 | 8.893 | 9.082 | 8.818 | 8.985 | 1,549,244 | +0.13(+1.46%) |
Jul 09, 2009 | 8.812 | 8.963 | 8.715 | 8.856 | 1,482,379 | +0.17(+1.93%) |
Jul 08, 2009 | 8.569 | 8.796 | 8.472 | 8.688 | 3,154,702 | +0.16(+1.90%) |
Jul 07, 2009 | 8.720 | 8.818 | 8.526 | 8.526 | 1,403,704 | -0.18(-2.11%) |
Jul 06, 2009 | 8.834 | 8.845 | 8.585 | 8.710 | 1,850,832 | -0.14(-1.53%) |
Jul 02, 2009 | 9.223 | 9.266 | 8.845 | 8.845 | 1,725,733 | -0.45(-4.88%) |
Jul 01, 2009 | 9.293 | 9.423 | 9.223 | 9.299 | 1,890,529 | +0.00(+0.00%) |
Jun 30, 2009 | 9.223 | 9.320 | 9.136 | 9.299 | 2,602,223 | +0.02(+0.17%) |
Jun 29, 2009 | 9.039 | 9.288 | 8.877 | 9.282 | 3,139,372 | +0.19(+2.14%) |
Jun 26, 2009 | 8.996 | 9.212 | 8.893 | 9.088 | 1,879,813 | +0.06(+0.66%) |
Jun 25, 2009 | 8.926 | 9.028 | 8.872 | 9.028 | 2,816,032 | +0.44(+5.16%) |
Jun 24, 2009 | 8.364 | 8.893 | 8.342 | 8.585 | 2,541,153 | +0.29(+3.52%) |
Jun 23, 2009 | 8.607 | 8.764 | 8.077 | 8.294 | 4,734,855 | -0.18(-2.17%) |
Jun 22, 2009 | 9.163 | 9.185 | 8.477 | 8.477 | 3,486,770 | -0.81(-8.73%) |
Jun 19, 2009 | 9.180 | 9.428 | 9.180 | 9.288 | 3,729,383 | +0.26(+2.93%) |
Jun 18, 2009 | 9.023 | 9.093 | 8.828 | 9.023 | 1,627,862 | +0.14(+1.58%) |
Jun 17, 2009 | 9.039 | 9.185 | 8.883 | 8.883 | 2,011,175 | -0.21(-2.32%) |
Jun 16, 2009 | 9.477 | 9.515 | 9.093 | 9.093 | 2,002,961 | -0.36(-3.83%) |
Jun 15, 2009 | 9.520 | 9.531 | 9.196 | 9.455 | 3,654,466 | -0.14(-1.41%) |
Jun 12, 2009 | 9.525 | 9.709 | 9.347 | 9.590 | 1,975,846 | +0.04(+0.40%) |
Jun 11, 2009 | 9.190 | 9.877 | 9.115 | 9.553 | 2,732,653 | +0.51(+5.68%) |
Jun 10, 2009 | 9.347 | 9.385 | 9.022 | 9.039 | 2,901,244 | -0.21(-2.22%) |
Jun 09, 2009 | 9.428 | 9.439 | 9.115 | 9.245 | 2,504,231 | -0.05(-0.58%) |
Jun 08, 2009 | 9.201 | 9.358 | 9.101 | 9.299 | 2,201,020 | +0.09(+1.00%) |
Jun 05, 2009 | 9.023 | 9.363 | 8.969 | 9.207 | 3,751,569 | +0.28(+3.15%) |
Jun 04, 2009 | 9.061 | 9.072 | 8.531 | 8.926 | 4,138,166 | +0.60(+7.20%) |
Jun 03, 2009 | 8.499 | 8.564 | 8.272 | 8.326 | 2,477,329 | -0.28(-3.26%) |
Jun 02, 2009 | 8.629 | 8.899 | 8.602 | 8.607 | 3,015,118 | -0.02(-0.25%) |
Jun 01, 2009 | 8.818 | 9.023 | 8.504 | 8.629 | 4,909,027 | +0.04(+0.44%) |
May 29, 2009 | 8.726 | 8.769 | 8.531 | 8.591 | 3,347,103 | -0.15(-1.67%) |
May 28, 2009 | 8.504 | 8.764 | 8.234 | 8.737 | 3,658,809 | +0.47(+5.69%) |
May 27, 2009 | 8.720 | 8.720 | 8.159 | 8.267 | 4,020,461 | -0.38(-4.38%) |
May 26, 2009 | 8.618 | 8.888 | 8.504 | 8.645 | 4,472,917 | +0.03(+0.31%) |
May 22, 2009 | 8.521 | 8.801 | 8.483 | 8.618 | 1,819,226 | +0.15(+1.72%) |
May 21, 2009 | 8.747 | 8.769 | 8.321 | 8.472 | 3,183,297 | -0.35(-3.92%) |
May 20, 2009 | 9.147 | 9.455 | 8.818 | 8.818 | 3,161,800 | -0.22(-2.39%) |
May 19, 2009 | 8.834 | 9.455 | 8.834 | 9.034 | 4,151,701 | +0.01(+0.12%) |
May 18, 2009 | 8.466 | 9.066 | 8.429 | 9.023 | 3,234,776 | +0.66(+7.88%) |
May 15, 2009 | 8.585 | 8.591 | 8.223 | 8.364 | 3,766,688 | -0.19(-2.27%) |
May 14, 2009 | 8.445 | 8.737 | 8.326 | 8.558 | 3,608,756 | +0.15(+1.73%) |
May 13, 2009 | 9.061 | 9.061 | 8.391 | 8.412 | 3,904,149 | -0.65(-7.21%) |
May 12, 2009 | 9.612 | 9.898 | 8.969 | 9.066 | 3,749,235 | -0.48(-5.04%) |
May 11, 2009 | 9.769 | 9.920 | 9.369 | 9.547 | 2,691,825 | -0.71(-6.90%) |
May 08, 2009 | 9.428 | 10.33 | 9.428 | 10.25 | 3,852,067 | +0.91(+9.71%) |
May 07, 2009 | 9.860 | 9.871 | 9.158 | 9.347 | 3,874,490 | -0.41(-4.21%) |
May 06, 2009 | 9.563 | 9.779 | 8.942 | 9.758 | 3,927,671 | +0.37(+3.91%) |
May 05, 2009 | 9.390 | 9.860 | 9.169 | 9.390 | 3,905,874 | -0.07(-0.74%) |
May 04, 2009 | 8.548 | 9.515 | 8.418 | 9.461 | 4,901,030 | +0.93(+10.89%) |