Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.23 | 10.46 | 10.10 | 10.28 | 4,114,923 | -0.08(-0.74%) |
Jul 30, 2009 | 10.38 | 10.85 | 10.28 | 10.35 | 5,370,413 | +0.09(+0.91%) |
Jul 29, 2009 | 10.01 | 10.38 | 9.886 | 10.26 | 3,916,102 | +0.09(+0.92%) |
Jul 28, 2009 | 10.12 | 10.25 | 9.954 | 10.17 | 3,772,665 | -0.11(-1.08%) |
Jul 27, 2009 | 10.22 | 10.34 | 10.08 | 10.28 | 3,363,513 | +0.01(+0.08%) |
Jul 24, 2009 | 10.08 | 10.29 | 9.895 | 10.27 | 4,328,399 | -0.20(-1.87%) |
Jul 23, 2009 | 9.937 | 10.47 | 9.716 | 10.46 | 8,584,858 | +0.53(+5.31%) |
Jul 22, 2009 | 9.614 | 9.988 | 9.614 | 9.937 | 7,288,373 | +0.32(+3.36%) |
Jul 21, 2009 | 9.860 | 9.860 | 9.435 | 9.614 | 4,616,213 | -0.20(-1.99%) |
Jul 20, 2009 | 9.690 | 9.869 | 9.529 | 9.809 | 4,244,683 | +0.17(+1.77%) |
Jul 17, 2009 | 9.401 | 9.690 | 8.933 | 9.639 | 2,835,820 | +0.26(+2.72%) |
Jul 16, 2009 | 9.512 | 9.512 | 9.154 | 9.384 | 5,429,449 | -0.19(-1.96%) |
Jul 15, 2009 | 9.265 | 9.571 | 9.220 | 9.571 | 5,166,877 | +0.60(+6.64%) |
Jul 14, 2009 | 8.933 | 9.035 | 8.857 | 8.976 | 2,355,793 | -0.03(-0.38%) |
Jul 13, 2009 | 8.831 | 9.010 | 8.584 | 9.010 | 3,242,973 | +0.23(+2.62%) |
Jul 10, 2009 | 8.627 | 8.865 | 8.508 | 8.780 | 5,084,680 | +0.14(+1.57%) |
Jul 09, 2009 | 8.635 | 8.831 | 8.542 | 8.644 | 4,835,619 | +0.15(+1.80%) |
Jul 08, 2009 | 8.414 | 8.550 | 8.210 | 8.491 | 7,234,980 | +0.41(+5.05%) |
Jul 07, 2009 | 8.380 | 8.516 | 8.082 | 8.082 | 2,868,440 | -0.29(-3.46%) |
Jul 06, 2009 | 8.593 | 8.593 | 8.167 | 8.372 | 3,185,576 | -0.22(-2.57%) |
Jul 02, 2009 | 8.363 | 8.678 | 8.278 | 8.593 | 4,968,265 | +0.05(+0.60%) |
Jul 01, 2009 | 8.414 | 8.737 | 8.380 | 8.542 | 3,470,141 | +0.21(+2.55%) |
Jun 30, 2009 | 8.499 | 8.559 | 8.201 | 8.329 | 4,428,903 | -0.15(-1.81%) |
Jun 29, 2009 | 8.448 | 8.525 | 8.265 | 8.482 | 5,616,361 | -0.04(-0.50%) |
Jun 26, 2009 | 8.474 | 8.618 | 8.389 | 8.525 | 5,291,717 | +0.03(+0.40%) |
Jun 25, 2009 | 8.482 | 8.635 | 8.321 | 8.491 | 2,947,550 | +0.05(+0.60%) |
Jun 24, 2009 | 8.210 | 8.482 | 8.159 | 8.440 | 3,479,370 | +0.28(+3.44%) |
Jun 23, 2009 | 7.895 | 8.244 | 7.759 | 8.159 | 4,742,873 | +0.29(+3.68%) |
Jun 22, 2009 | 8.218 | 8.244 | 7.870 | 7.870 | 2,901,877 | -0.37(-4.44%) |
Jun 19, 2009 | 8.423 | 8.474 | 8.193 | 8.235 | 2,820,093 | -0.04(-0.51%) |
Jun 18, 2009 | 8.321 | 8.474 | 8.142 | 8.278 | 3,256,925 | -0.08(-0.92%) |
Jun 17, 2009 | 8.235 | 8.601 | 8.031 | 8.355 | 6,078,768 | +0.09(+1.13%) |
Jun 16, 2009 | 8.533 | 8.576 | 8.125 | 8.261 | 7,300,190 | -0.29(-3.38%) |
Jun 15, 2009 | 8.567 | 8.661 | 8.406 | 8.550 | 2,314,342 | -0.18(-2.05%) |
Jun 12, 2009 | 8.797 | 8.831 | 8.474 | 8.729 | 4,392,248 | -0.20(-2.29%) |
Jun 11, 2009 | 8.763 | 9.069 | 8.703 | 8.933 | 5,434,976 | +0.23(+2.64%) |
Jun 10, 2009 | 8.788 | 8.823 | 8.465 | 8.703 | 3,959,528 | +0.04(+0.49%) |
Jun 09, 2009 | 8.423 | 8.797 | 8.372 | 8.661 | 4,399,923 | +0.37(+4.52%) |
Jun 08, 2009 | 8.228 | 8.346 | 8.057 | 8.287 | 2,825,798 | -0.06(-0.71%) |
Jun 05, 2009 | 8.508 | 8.516 | 8.210 | 8.346 | 2,420,112 | -0.06(-0.71%) |
Jun 04, 2009 | 8.099 | 8.448 | 8.082 | 8.406 | 3,321,647 | +0.34(+4.22%) |
Jun 03, 2009 | 8.312 | 8.321 | 7.929 | 8.065 | 3,076,911 | -0.26(-3.07%) |
Jun 02, 2009 | 8.363 | 8.576 | 8.176 | 8.321 | 4,842,573 | -0.10(-1.21%) |
Jun 01, 2009 | 8.244 | 8.533 | 8.142 | 8.423 | 4,243,471 | +0.31(+3.88%) |
May 29, 2009 | 7.895 | 8.201 | 7.870 | 8.108 | 5,238,359 | +0.26(+3.36%) |
May 28, 2009 | 7.767 | 7.946 | 7.572 | 7.844 | 3,161,797 | +0.12(+1.54%) |
May 27, 2009 | 7.708 | 8.099 | 7.640 | 7.725 | 5,069,171 | +0.05(+0.67%) |
May 26, 2009 | 7.351 | 7.699 | 7.317 | 7.674 | 4,454,351 | +0.29(+3.92%) |
May 22, 2009 | 7.546 | 7.597 | 7.351 | 7.385 | 1,763,524 | -0.14(-1.92%) |
May 21, 2009 | 7.640 | 7.699 | 7.334 | 7.529 | 3,309,736 | -0.10(-1.34%) |
May 20, 2009 | 7.785 | 7.925 | 7.614 | 7.631 | 2,400,585 | -0.08(-0.99%) |
May 19, 2009 | 7.759 | 7.878 | 7.597 | 7.708 | 3,308,191 | +0.03(+0.33%) |
May 18, 2009 | 7.580 | 7.759 | 7.453 | 7.682 | 3,047,049 | +0.23(+3.08%) |
May 15, 2009 | 7.359 | 7.563 | 7.359 | 7.453 | 4,085,772 | +0.14(+1.86%) |
May 14, 2009 | 7.002 | 7.444 | 6.976 | 7.317 | 3,750,770 | +0.33(+4.75%) |
May 13, 2009 | 7.095 | 7.368 | 6.985 | 6.985 | 5,472,788 | -0.22(-3.07%) |
May 12, 2009 | 7.674 | 7.691 | 7.104 | 7.206 | 6,247,642 | -0.46(-5.99%) |
May 11, 2009 | 7.725 | 7.955 | 7.487 | 7.665 | 3,140,657 | -0.03(-0.44%) |
May 08, 2009 | 7.921 | 8.014 | 7.410 | 7.699 | 4,240,766 | -0.12(-1.52%) |
May 07, 2009 | 8.295 | 8.312 | 7.631 | 7.819 | 7,508,482 | -0.49(-5.94%) |
May 06, 2009 | 8.380 | 8.457 | 8.261 | 8.312 | 4,563,876 | -0.04(-0.51%) |
May 05, 2009 | 8.295 | 8.423 | 8.099 | 8.355 | 4,412,110 | +0.09(+1.03%) |
May 04, 2009 | 8.125 | 8.389 | 7.989 | 8.270 | 6,729,172 | +0.43(+5.42%) |