Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.48 | 10.72 | 10.21 | 10.57 | 2,752,927 | +0.10(+0.95%) |
Jul 30, 2009 | 9.934 | 10.65 | 9.934 | 10.47 | 1,864,894 | +0.69(+7.03%) |
Jul 29, 2009 | 9.721 | 9.856 | 9.572 | 9.785 | 1,148,825 | -0.08(-0.79%) |
Jul 28, 2009 | 9.792 | 10.23 | 9.757 | 9.863 | 1,060,518 | -0.10(-1.00%) |
Jul 27, 2009 | 9.941 | 9.998 | 9.650 | 9.962 | 808,244 | +0.09(+0.93%) |
Jul 24, 2009 | 9.842 | 9.984 | 9.530 | 9.870 | 1,359 | -0.04(-0.43%) |
Jul 23, 2009 | 9.338 | 10.18 | 9.104 | 9.913 | 2,597,082 | +0.92(+10.25%) |
Jul 22, 2009 | 8.906 | 9.246 | 8.807 | 8.991 | 739,898 | -0.04(-0.39%) |
Jul 21, 2009 | 9.246 | 9.246 | 8.771 | 9.026 | 951,094 | -0.15(-1.62%) |
Jul 20, 2009 | 9.012 | 9.204 | 8.885 | 9.175 | 1,043,448 | +0.28(+3.19%) |
Jul 17, 2009 | 9.048 | 9.104 | 8.757 | 8.892 | 1,461,371 | -0.13(-1.49%) |
Jul 16, 2009 | 8.948 | 9.112 | 8.814 | 9.026 | 1,567,575 | -0.07(-0.78%) |
Jul 15, 2009 | 8.892 | 9.260 | 8.807 | 9.097 | 1,939,992 | +0.42(+4.82%) |
Jul 14, 2009 | 8.395 | 8.821 | 8.176 | 8.679 | 1,603,120 | +0.26(+3.03%) |
Jul 13, 2009 | 8.133 | 8.473 | 8.098 | 8.424 | 1,778,952 | +0.53(+6.74%) |
Jul 10, 2009 | 7.892 | 7.970 | 7.630 | 7.892 | 827,324 | -0.07(-0.89%) |
Jul 09, 2009 | 7.700 | 8.168 | 7.601 | 7.963 | 1,509,489 | +0.35(+4.56%) |
Jul 08, 2009 | 7.920 | 8.012 | 7.332 | 7.615 | 2,142,672 | -0.26(-3.33%) |
Jul 07, 2009 | 8.176 | 8.218 | 7.842 | 7.878 | 1,529,755 | -0.31(-3.81%) |
Jul 06, 2009 | 8.034 | 8.225 | 7.807 | 8.190 | 1,587,876 | +0.21(+2.58%) |
Jul 02, 2009 | 8.558 | 8.629 | 7.984 | 7.984 | 1,637,863 | -0.79(-9.05%) |
Jul 01, 2009 | 8.849 | 8.991 | 8.636 | 8.778 | 1,596,705 | +0.03(+0.32%) |
Jun 30, 2009 | 8.580 | 8.792 | 8.431 | 8.750 | 1,237,341 | +0.15(+1.73%) |
Jun 29, 2009 | 8.722 | 8.927 | 8.537 | 8.601 | 1,253,045 | -0.22(-2.49%) |
Jun 26, 2009 | 8.502 | 8.863 | 8.353 | 8.821 | 1,932,781 | +0.34(+4.01%) |
Jun 25, 2009 | 8.183 | 8.488 | 8.140 | 8.480 | 2,191,517 | +0.40(+5.00%) |
Jun 24, 2009 | 7.998 | 8.303 | 7.849 | 8.076 | 1,050,838 | +0.24(+3.08%) |
Jun 23, 2009 | 8.105 | 8.225 | 7.786 | 7.835 | 1,697,713 | -0.13(-1.69%) |
Jun 22, 2009 | 8.388 | 8.473 | 7.920 | 7.970 | 1,902,368 | -0.67(-7.72%) |
Jun 19, 2009 | 8.608 | 8.722 | 8.445 | 8.636 | 2,700,927 | +0.23(+2.78%) |
Jun 18, 2009 | 8.566 | 8.686 | 8.303 | 8.402 | 1,398,992 | -0.17(-1.99%) |
Jun 17, 2009 | 9.076 | 9.090 | 8.402 | 8.573 | 2,067,126 | -0.52(-5.69%) |
Jun 16, 2009 | 9.431 | 9.516 | 8.966 | 9.090 | 1,712,628 | -0.18(-1.91%) |
Jun 15, 2009 | 9.785 | 9.941 | 8.842 | 9.268 | 4,191,744 | -0.80(-7.96%) |
Jun 12, 2009 | 10.03 | 10.29 | 9.927 | 10.07 | 2,382,721 | +0.06(+0.57%) |
Jun 11, 2009 | 10.42 | 10.45 | 10.00 | 10.01 | 4,317,990 | -0.42(-4.01%) |
Jun 10, 2009 | 10.56 | 10.64 | 10.15 | 10.43 | 15,363,528 | -1.05(-9.14%) |
Jun 09, 2009 | 11.35 | 11.58 | 11.15 | 11.48 | 1,426,124 | +0.25(+2.21%) |
Jun 08, 2009 | 11.54 | 11.60 | 11.03 | 11.23 | 1,131,180 | -0.64(-5.38%) |
Jun 05, 2009 | 11.67 | 12.22 | 11.47 | 11.87 | 1,654,358 | +0.26(+2.20%) |
Jun 04, 2009 | 11.04 | 11.66 | 10.79 | 11.61 | 1,853,384 | +0.73(+6.71%) |
Jun 03, 2009 | 10.96 | 11.09 | 10.51 | 10.88 | 1,361,223 | -0.22(-1.98%) |
Jun 02, 2009 | 10.81 | 11.38 | 10.54 | 11.10 | 1,747,956 | +0.16(+1.42%) |
Jun 01, 2009 | 9.970 | 11.12 | 9.828 | 10.95 | 2,860,863 | +1.25(+12.87%) |
May 29, 2009 | 9.572 | 9.899 | 9.310 | 9.700 | 3,698,161 | +0.19(+2.01%) |
May 28, 2009 | 9.055 | 9.551 | 8.729 | 9.509 | 2,276,550 | +0.66(+7.45%) |
May 27, 2009 | 9.438 | 9.721 | 8.807 | 8.849 | 2,004,592 | -0.68(-7.14%) |
May 26, 2009 | 8.367 | 9.714 | 8.324 | 9.530 | 2,210,234 | +0.99(+11.54%) |
May 22, 2009 | 9.112 | 9.147 | 8.473 | 8.544 | 1,441,991 | -0.49(-5.42%) |
May 21, 2009 | 9.034 | 9.190 | 8.615 | 9.034 | 1,215,810 | -0.26(-2.75%) |
May 20, 2009 | 9.232 | 9.707 | 9.218 | 9.289 | 1,955,895 | +0.33(+3.64%) |
May 19, 2009 | 8.963 | 9.310 | 8.773 | 8.963 | 1,366,990 | -0.14(-1.56%) |
May 18, 2009 | 8.154 | 9.190 | 8.043 | 9.104 | 2,270,514 | +1.12(+14.03%) |
May 15, 2009 | 8.381 | 8.530 | 7.757 | 7.984 | 1,603,075 | -0.50(-5.85%) |
May 14, 2009 | 8.098 | 8.615 | 7.672 | 8.480 | 1,904,927 | +0.43(+5.28%) |
May 13, 2009 | 8.863 | 8.899 | 7.856 | 8.055 | 2,618,627 | -1.12(-12.21%) |
May 12, 2009 | 9.849 | 10.24 | 8.828 | 9.175 | 1,416,220 | -0.58(-5.96%) |
May 11, 2009 | 9.934 | 10.19 | 9.650 | 9.757 | 1,599,142 | -0.77(-7.34%) |
May 08, 2009 | 9.757 | 10.63 | 9.537 | 10.53 | 2,340,490 | +1.05(+11.07%) |
May 07, 2009 | 10.79 | 11.04 | 9.090 | 9.480 | 2,169,665 | -0.97(-9.29%) |
May 06, 2009 | 10.01 | 10.45 | 9.714 | 10.45 | 2,159,800 | +0.62(+6.27%) |
May 05, 2009 | 10.55 | 10.55 | 9.686 | 9.835 | 2,428,612 | -0.57(-5.45%) |
May 04, 2009 | 9.700 | 10.61 | 9.686 | 10.40 | 3,651,020 | +1.79(+20.84%) |