Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.620 | 9.712 | 9.562 | 9.614 | 5,732,493 | -0.01(-0.06%) |
Jul 30, 2009 | 9.844 | 9.879 | 9.614 | 9.620 | 4,693,128 | -0.14(-1.47%) |
Jul 29, 2009 | 9.470 | 9.798 | 9.464 | 9.764 | 6,189,491 | +0.21(+2.17%) |
Jul 28, 2009 | 9.355 | 9.602 | 9.355 | 9.556 | 8,038,587 | +0.17(+1.78%) |
Jul 27, 2009 | 9.550 | 9.568 | 9.349 | 9.389 | 13,693,070 | -0.17(-1.75%) |
Jul 24, 2009 | 9.689 | 9.781 | 9.533 | 9.556 | 1,347 | -0.13(-1.37%) |
Jul 23, 2009 | 9.908 | 9.908 | 9.648 | 9.689 | 6,678,462 | -0.17(-1.69%) |
Jul 22, 2009 | 9.971 | 9.971 | 9.723 | 9.856 | 3,452,660 | +0.05(+0.53%) |
Jul 21, 2009 | 10.02 | 10.28 | 9.660 | 9.804 | 6,228,368 | -0.13(-1.33%) |
Jul 20, 2009 | 10.02 | 10.06 | 9.890 | 9.936 | 4,514,360 | -0.06(-0.58%) |
Jul 17, 2009 | 10.06 | 10.06 | 9.908 | 9.994 | 4,040,131 | -0.06(-0.57%) |
Jul 16, 2009 | 9.936 | 10.11 | 9.798 | 10.05 | 4,208,269 | +0.13(+1.34%) |
Jul 15, 2009 | 9.654 | 9.931 | 9.602 | 9.919 | 4,537,244 | +0.35(+3.67%) |
Jul 14, 2009 | 9.493 | 9.648 | 9.401 | 9.568 | 5,642,644 | +0.07(+0.73%) |
Jul 13, 2009 | 9.355 | 9.527 | 9.222 | 9.499 | 7,144,294 | +0.07(+0.79%) |
Jul 10, 2009 | 9.366 | 9.568 | 9.308 | 9.424 | 3,641,649 | -0.01(-0.12%) |
Jul 09, 2009 | 9.406 | 9.539 | 9.303 | 9.435 | 6,970,559 | -0.12(-1.21%) |
Jul 08, 2009 | 9.591 | 9.775 | 9.429 | 9.550 | 7,047,494 | -0.02(-0.24%) |
Jul 07, 2009 | 9.740 | 9.821 | 9.568 | 9.573 | 7,154,475 | -0.32(-3.26%) |
Jul 06, 2009 | 9.643 | 9.902 | 9.562 | 9.896 | 6,600,542 | +0.17(+1.72%) |
Jul 02, 2009 | 9.850 | 9.919 | 9.637 | 9.729 | 7,852,890 | -0.25(-2.54%) |
Jul 01, 2009 | 9.798 | 10.17 | 9.798 | 9.982 | 7,608,804 | +0.06(+0.58%) |
Jun 30, 2009 | 9.683 | 10.05 | 9.573 | 9.925 | 19,678,132 | +0.90(+9.96%) |
Jun 29, 2009 | 8.928 | 9.067 | 8.790 | 9.026 | 6,694,675 | +0.14(+1.62%) |
Jun 26, 2009 | 8.911 | 8.928 | 8.678 | 8.882 | 5,249,187 | -0.04(-0.45%) |
Jun 25, 2009 | 8.868 | 8.946 | 8.830 | 8.923 | 3,539,543 | +0.24(+2.72%) |
Jun 24, 2009 | 8.704 | 8.796 | 8.629 | 8.686 | 3,896,342 | +0.05(+0.53%) |
Jun 23, 2009 | 8.704 | 8.790 | 8.629 | 8.640 | 4,439,971 | -0.08(-0.92%) |
Jun 22, 2009 | 8.784 | 8.911 | 8.681 | 8.721 | 5,532,861 | -0.14(-1.56%) |
Jun 19, 2009 | 8.940 | 8.940 | 8.773 | 8.859 | 5,733,351 | -0.05(-0.52%) |
Jun 18, 2009 | 8.842 | 8.974 | 8.773 | 8.905 | 4,172,478 | +0.10(+1.11%) |
Jun 17, 2009 | 8.692 | 8.974 | 8.692 | 8.807 | 4,465,478 | +0.09(+1.06%) |
Jun 16, 2009 | 8.744 | 8.876 | 8.635 | 8.715 | 5,268,286 | -0.15(-1.72%) |
Jun 15, 2009 | 9.020 | 9.026 | 8.692 | 8.868 | 4,410,925 | -0.17(-1.88%) |
Jun 12, 2009 | 9.020 | 9.101 | 8.842 | 9.038 | 2,675,230 | -0.01(-0.13%) |
Jun 11, 2009 | 9.101 | 9.182 | 9.020 | 9.049 | 4,462,901 | -0.03(-0.32%) |
Jun 10, 2009 | 9.107 | 9.113 | 8.928 | 9.078 | 4,405,297 | +0.00(+0.00%) |
Jun 09, 2009 | 8.997 | 9.164 | 8.992 | 9.078 | 3,179,870 | +0.03(+0.38%) |
Jun 08, 2009 | 8.969 | 9.113 | 8.911 | 9.043 | 4,002,895 | -0.25(-2.73%) |
Jun 05, 2009 | 9.141 | 9.389 | 9.072 | 9.297 | 7,918,109 | +0.22(+2.41%) |
Jun 04, 2009 | 8.946 | 9.090 | 8.819 | 9.078 | 6,856,333 | +0.16(+1.74%) |
Jun 03, 2009 | 8.646 | 8.928 | 8.560 | 8.923 | 7,664,759 | +0.21(+2.40%) |
Jun 02, 2009 | 8.652 | 8.917 | 8.617 | 8.714 | 6,870,037 | +0.06(+0.65%) |
Jun 01, 2009 | 8.496 | 8.732 | 8.375 | 8.658 | 6,187,302 | +0.25(+2.95%) |
May 29, 2009 | 8.347 | 8.421 | 8.174 | 8.410 | 4,721,567 | +0.09(+1.04%) |
May 28, 2009 | 8.064 | 8.335 | 8.064 | 8.323 | 4,807,870 | +0.16(+1.90%) |
May 27, 2009 | 8.421 | 8.479 | 8.116 | 8.168 | 6,449,858 | -0.39(-4.51%) |
May 26, 2009 | 8.093 | 8.629 | 8.007 | 8.554 | 6,957,180 | +0.40(+4.87%) |
May 22, 2009 | 8.070 | 8.329 | 8.030 | 8.156 | 5,126,521 | +0.11(+1.36%) |
May 21, 2009 | 8.214 | 8.249 | 7.972 | 8.047 | 6,901,845 | -0.28(-3.32%) |
May 20, 2009 | 8.220 | 8.387 | 8.185 | 8.323 | 6,949,620 | +0.18(+2.19%) |
May 19, 2009 | 8.272 | 8.370 | 8.076 | 8.145 | 4,154,880 | -0.16(-1.94%) |
May 18, 2009 | 8.093 | 8.329 | 7.909 | 8.306 | 9,739,894 | +0.28(+3.44%) |
May 15, 2009 | 8.041 | 8.197 | 8.001 | 8.030 | 6,798,104 | -0.02(-0.29%) |
May 14, 2009 | 8.226 | 8.226 | 7.961 | 8.053 | 12,776,468 | -0.17(-2.10%) |
May 13, 2009 | 8.571 | 8.571 | 8.220 | 8.226 | 5,850,960 | -0.36(-4.16%) |
May 12, 2009 | 8.755 | 8.784 | 8.491 | 8.583 | 5,295,337 | -0.12(-1.32%) |
May 11, 2009 | 8.692 | 8.790 | 8.629 | 8.698 | 3,290,105 | -0.09(-1.05%) |
May 08, 2009 | 8.911 | 8.923 | 8.629 | 8.790 | 5,357,265 | +0.05(+0.56%) |
May 07, 2009 | 8.911 | 8.911 | 8.686 | 8.741 | 5,090,524 | -0.10(-1.08%) |
May 06, 2009 | 8.871 | 8.911 | 8.675 | 8.836 | 4,759,039 | +0.09(+0.99%) |
May 05, 2009 | 8.928 | 8.986 | 8.669 | 8.750 | 4,577,569 | -0.18(-2.00%) |
May 04, 2009 | 8.767 | 8.928 | 8.750 | 8.928 | 5,931,570 | +0.29(+3.33%) |