Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.23 | 10.47 | 10.11 | 10.28 | 4,113,640 | -0.08(-0.74%) |
Jul 30, 2009 | 10.38 | 10.85 | 10.28 | 10.36 | 5,368,738 | +0.09(+0.91%) |
Jul 29, 2009 | 10.01 | 10.38 | 9.889 | 10.26 | 3,914,880 | +0.09(+0.92%) |
Jul 28, 2009 | 10.12 | 10.26 | 9.957 | 10.17 | 3,771,488 | -0.11(-1.08%) |
Jul 27, 2009 | 10.23 | 10.34 | 10.08 | 10.28 | 3,362,464 | +0.01(+0.08%) |
Jul 24, 2009 | 10.08 | 10.29 | 9.898 | 10.27 | 4,327,049 | -0.20(-1.87%) |
Jul 23, 2009 | 9.940 | 10.48 | 9.719 | 10.47 | 8,582,180 | +0.53(+5.31%) |
Jul 22, 2009 | 9.617 | 9.991 | 9.617 | 9.940 | 7,286,100 | +0.32(+3.36%) |
Jul 21, 2009 | 9.864 | 9.864 | 9.438 | 9.617 | 4,614,773 | -0.20(-1.99%) |
Jul 20, 2009 | 9.693 | 9.872 | 9.532 | 9.812 | 4,243,359 | +0.17(+1.77%) |
Jul 17, 2009 | 9.404 | 9.693 | 8.936 | 9.642 | 2,834,936 | +0.26(+2.72%) |
Jul 16, 2009 | 9.515 | 9.515 | 9.157 | 9.387 | 5,427,756 | -0.19(-1.96%) |
Jul 15, 2009 | 9.268 | 9.574 | 9.223 | 9.574 | 5,165,266 | +0.60(+6.64%) |
Jul 14, 2009 | 8.936 | 9.038 | 8.859 | 8.978 | 2,355,059 | -0.03(-0.38%) |
Jul 13, 2009 | 8.834 | 9.012 | 8.587 | 9.012 | 3,241,962 | +0.23(+2.62%) |
Jul 10, 2009 | 8.630 | 8.868 | 8.510 | 8.783 | 5,083,095 | +0.14(+1.57%) |
Jul 09, 2009 | 8.638 | 8.834 | 8.544 | 8.647 | 4,834,111 | +0.15(+1.80%) |
Jul 08, 2009 | 8.417 | 8.553 | 8.213 | 8.493 | 7,232,724 | +0.41(+5.05%) |
Jul 07, 2009 | 8.383 | 8.519 | 8.085 | 8.085 | 2,867,545 | -0.29(-3.46%) |
Jul 06, 2009 | 8.595 | 8.595 | 8.170 | 8.374 | 3,184,582 | -0.22(-2.57%) |
Jul 02, 2009 | 8.366 | 8.681 | 8.281 | 8.595 | 4,966,716 | +0.05(+0.60%) |
Jul 01, 2009 | 8.417 | 8.740 | 8.383 | 8.544 | 3,469,059 | +0.21(+2.55%) |
Jun 30, 2009 | 8.502 | 8.561 | 8.204 | 8.332 | 4,427,522 | -0.15(-1.81%) |
Jun 29, 2009 | 8.451 | 8.527 | 8.268 | 8.485 | 5,614,610 | -0.04(-0.50%) |
Jun 26, 2009 | 8.476 | 8.621 | 8.391 | 8.527 | 5,290,066 | +0.03(+0.40%) |
Jun 25, 2009 | 8.485 | 8.638 | 8.323 | 8.493 | 2,946,631 | +0.05(+0.60%) |
Jun 24, 2009 | 8.213 | 8.485 | 8.162 | 8.442 | 3,478,284 | +0.28(+3.44%) |
Jun 23, 2009 | 7.898 | 8.247 | 7.761 | 8.161 | 4,741,394 | +0.29(+3.68%) |
Jun 22, 2009 | 8.221 | 8.247 | 7.872 | 7.872 | 2,900,972 | -0.37(-4.44%) |
Jun 19, 2009 | 8.425 | 8.476 | 8.196 | 8.238 | 2,819,214 | -0.04(-0.51%) |
Jun 18, 2009 | 8.323 | 8.476 | 8.144 | 8.281 | 3,255,909 | -0.08(-0.92%) |
Jun 17, 2009 | 8.238 | 8.604 | 8.034 | 8.357 | 6,076,872 | +0.09(+1.13%) |
Jun 16, 2009 | 8.536 | 8.578 | 8.127 | 8.264 | 7,297,913 | -0.29(-3.38%) |
Jun 15, 2009 | 8.570 | 8.664 | 8.408 | 8.553 | 2,313,620 | -0.18(-2.05%) |
Jun 12, 2009 | 8.800 | 8.834 | 8.476 | 8.732 | 4,390,878 | -0.20(-2.29%) |
Jun 11, 2009 | 8.766 | 9.072 | 8.706 | 8.936 | 5,433,281 | +0.23(+2.64%) |
Jun 10, 2009 | 8.791 | 8.825 | 8.468 | 8.706 | 3,958,293 | +0.04(+0.49%) |
Jun 09, 2009 | 8.425 | 8.800 | 8.374 | 8.664 | 4,398,550 | +0.37(+4.52%) |
Jun 08, 2009 | 8.230 | 8.349 | 8.059 | 8.289 | 2,824,917 | -0.06(-0.71%) |
Jun 05, 2009 | 8.510 | 8.519 | 8.213 | 8.349 | 2,419,358 | -0.06(-0.71%) |
Jun 04, 2009 | 8.102 | 8.451 | 8.085 | 8.408 | 3,320,611 | +0.34(+4.22%) |
Jun 03, 2009 | 8.315 | 8.323 | 7.932 | 8.068 | 3,075,952 | -0.26(-3.07%) |
Jun 02, 2009 | 8.366 | 8.578 | 8.178 | 8.323 | 4,841,062 | -0.10(-1.21%) |
Jun 01, 2009 | 8.247 | 8.536 | 8.144 | 8.425 | 4,242,147 | +0.31(+3.88%) |
May 29, 2009 | 7.898 | 8.204 | 7.872 | 8.110 | 5,236,726 | +0.26(+3.36%) |
May 28, 2009 | 7.769 | 7.948 | 7.574 | 7.847 | 3,160,811 | +0.12(+1.54%) |
May 27, 2009 | 7.710 | 8.102 | 7.642 | 7.727 | 5,067,590 | +0.05(+0.67%) |
May 26, 2009 | 7.353 | 7.702 | 7.319 | 7.676 | 4,452,961 | +0.29(+3.92%) |
May 22, 2009 | 7.549 | 7.600 | 7.353 | 7.387 | 1,762,974 | -0.14(-1.92%) |
May 21, 2009 | 7.642 | 7.702 | 7.336 | 7.532 | 3,308,703 | -0.10(-1.34%) |
May 20, 2009 | 7.787 | 7.927 | 7.617 | 7.634 | 2,399,837 | -0.08(-0.99%) |
May 19, 2009 | 7.761 | 7.881 | 7.600 | 7.710 | 3,307,159 | +0.03(+0.33%) |
May 18, 2009 | 7.583 | 7.761 | 7.455 | 7.685 | 3,046,099 | +0.23(+3.08%) |
May 15, 2009 | 7.361 | 7.566 | 7.361 | 7.455 | 4,084,498 | +0.14(+1.86%) |
May 14, 2009 | 7.004 | 7.447 | 6.979 | 7.319 | 3,749,600 | +0.33(+4.75%) |
May 13, 2009 | 7.098 | 7.370 | 6.987 | 6.987 | 5,471,082 | -0.22(-3.07%) |
May 12, 2009 | 7.676 | 7.693 | 7.106 | 7.208 | 6,245,694 | -0.46(-5.99%) |
May 11, 2009 | 7.727 | 7.957 | 7.489 | 7.668 | 3,139,677 | -0.03(-0.44%) |
May 08, 2009 | 7.923 | 8.017 | 7.413 | 7.702 | 4,239,444 | -0.12(-1.52%) |
May 07, 2009 | 8.298 | 8.315 | 7.634 | 7.821 | 7,506,140 | -0.49(-5.94%) |
May 06, 2009 | 8.383 | 8.459 | 8.264 | 8.315 | 4,562,452 | -0.04(-0.51%) |
May 05, 2009 | 8.298 | 8.425 | 8.102 | 8.357 | 4,410,734 | +0.09(+1.03%) |
May 04, 2009 | 8.127 | 8.391 | 7.991 | 8.272 | 6,727,073 | +0.43(+5.42%) |