Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.797 | 9.041 | 8.711 | 8.970 | 11,349,875 | +0.18(+2.05%) |
Jul 30, 2009 | 8.876 | 8.970 | 8.750 | 8.790 | 7,134,901 | -0.02(-0.27%) |
Jul 29, 2009 | 9.001 | 9.088 | 8.695 | 8.813 | 7,343,004 | -0.24(-2.60%) |
Jul 28, 2009 | 9.080 | 9.221 | 8.954 | 9.049 | 6,446,263 | -0.08(-0.86%) |
Jul 27, 2009 | 9.270 | 9.284 | 9.080 | 9.127 | 5,036,287 | -0.16(-1.77%) |
Jul 24, 2009 | 9.198 | 9.323 | 9.127 | 9.292 | 2,502,307 | +0.06(+0.68%) |
Jul 23, 2009 | 9.041 | 9.378 | 8.978 | 9.229 | 4,932,522 | +0.21(+2.35%) |
Jul 22, 2009 | 8.994 | 9.198 | 8.954 | 9.017 | 6,246,215 | +0.05(+0.52%) |
Jul 21, 2009 | 9.041 | 9.182 | 8.868 | 8.970 | 8,086,584 | -0.03(-0.35%) |
Jul 20, 2009 | 9.417 | 9.574 | 8.648 | 9.001 | 17,267,212 | -0.92(-9.26%) |
Jul 17, 2009 | 10.36 | 10.46 | 9.841 | 9.920 | 6,721,930 | -0.46(-4.46%) |
Jul 16, 2009 | 10.29 | 10.45 | 10.27 | 10.38 | 5,123,156 | +0.08(+0.76%) |
Jul 15, 2009 | 10.01 | 10.32 | 10.09 | 10.30 | 5,024,892 | +0.30(+2.98%) |
Jul 14, 2009 | 9.928 | 10.17 | 9.888 | 10.01 | 6,045,128 | +0.12(+1.19%) |
Jul 13, 2009 | 9.818 | 9.975 | 9.810 | 9.888 | 4,008,950 | +0.16(+1.61%) |
Jul 10, 2009 | 9.512 | 9.739 | 9.271 | 9.731 | 3,508,197 | +0.13(+1.31%) |
Jul 09, 2009 | 9.786 | 9.810 | 9.559 | 9.606 | 4,683,451 | -0.12(-1.21%) |
Jul 08, 2009 | 9.959 | 9.975 | 9.598 | 9.723 | 3,874,252 | -0.21(-2.13%) |
Jul 07, 2009 | 10.01 | 10.23 | 9.920 | 9.935 | 4,650,695 | -0.07(-0.71%) |
Jul 06, 2009 | 9.833 | 10.04 | 9.833 | 10.01 | 5,631,566 | +0.07(+0.71%) |
Jul 02, 2009 | 9.982 | 10.16 | 9.849 | 9.935 | 5,693,790 | -0.20(-1.94%) |
Jul 01, 2009 | 9.653 | 10.26 | 9.574 | 10.13 | 4,822,546 | +0.24(+2.38%) |
Jun 30, 2009 | 9.967 | 10.14 | 9.653 | 9.896 | 8,003,222 | -0.13(-1.33%) |
Jun 29, 2009 | 10.10 | 10.14 | 9.959 | 10.03 | 4,689,158 | -0.05(-0.55%) |
Jun 26, 2009 | 9.794 | 10.19 | 9.700 | 10.08 | 11,381,500 | +0.24(+2.39%) |
Jun 25, 2009 | 9.810 | 9.990 | 9.763 | 9.849 | 10,227,723 | +0.13(+1.29%) |
Jun 24, 2009 | 9.590 | 9.931 | 9.402 | 9.723 | 9,786,241 | +0.31(+3.25%) |
Jun 23, 2009 | 9.504 | 9.590 | 9.378 | 9.417 | 4,661,228 | -0.08(-0.83%) |
Jun 22, 2009 | 9.778 | 9.888 | 9.433 | 9.496 | 6,948,521 | -0.35(-3.59%) |
Jun 19, 2009 | 10.19 | 10.19 | 9.794 | 9.849 | 6,686,461 | -0.36(-3.54%) |
Jun 18, 2009 | 10.02 | 10.29 | 9.998 | 10.21 | 2,842,887 | +0.16(+1.56%) |
Jun 17, 2009 | 9.825 | 10.11 | 9.818 | 10.05 | 4,635,213 | +0.17(+1.75%) |
Jun 16, 2009 | 9.990 | 10.12 | 9.849 | 9.880 | 5,379,739 | -0.06(-0.63%) |
Jun 15, 2009 | 10.12 | 10.15 | 9.880 | 9.943 | 4,198,062 | -0.30(-2.91%) |
Jun 12, 2009 | 10.21 | 10.31 | 10.13 | 10.24 | 2,615,765 | -0.01(-0.08%) |
Jun 11, 2009 | 10.12 | 10.36 | 9.975 | 10.25 | 4,510,938 | +0.20(+2.03%) |
Jun 10, 2009 | 10.38 | 10.43 | 9.920 | 10.05 | 5,912,178 | -0.34(-3.25%) |
Jun 09, 2009 | 10.46 | 10.48 | 10.27 | 10.38 | 4,044,256 | -0.05(-0.53%) |
Jun 08, 2009 | 10.41 | 10.52 | 10.30 | 10.44 | 3,931,180 | +0.02(+0.15%) |
Jun 05, 2009 | 10.91 | 10.94 | 10.34 | 10.42 | 4,348,780 | -0.28(-2.64%) |
Jun 04, 2009 | 10.67 | 10.79 | 10.53 | 10.70 | 5,245,099 | +0.15(+1.41%) |
Jun 03, 2009 | 10.41 | 10.58 | 10.30 | 10.56 | 4,821,176 | +0.07(+0.67%) |
Jun 02, 2009 | 10.41 | 10.59 | 10.38 | 10.48 | 5,136,684 | +0.07(+0.68%) |
Jun 01, 2009 | 10.64 | 10.70 | 10.35 | 10.41 | 6,941,465 | -0.04(-0.38%) |
May 29, 2009 | 10.92 | 10.92 | 10.34 | 10.45 | 7,900,307 | -0.44(-4.03%) |
May 28, 2009 | 11.12 | 11.18 | 10.66 | 10.89 | 6,205,478 | +0.15(+1.39%) |
May 27, 2009 | 10.64 | 10.99 | 10.59 | 10.74 | 7,834,250 | +0.13(+1.26%) |
May 26, 2009 | 10.47 | 10.80 | 10.27 | 10.61 | 6,457,063 | +0.11(+1.05%) |
May 22, 2009 | 10.43 | 10.70 | 10.38 | 10.50 | 3,950,276 | +0.07(+0.68%) |
May 21, 2009 | 10.45 | 10.63 | 10.36 | 10.43 | 5,131,351 | -0.09(-0.90%) |
May 20, 2009 | 10.59 | 10.81 | 10.50 | 10.52 | 7,546,753 | +0.20(+1.98%) |
May 19, 2009 | 10.30 | 10.48 | 10.15 | 10.32 | 5,086,260 | -0.01(-0.08%) |
May 18, 2009 | 9.935 | 10.33 | 9.857 | 10.33 | 4,089,750 | +0.47(+4.78%) |
May 15, 2009 | 10.02 | 10.17 | 9.794 | 9.857 | 4,225,647 | -0.20(-2.03%) |
May 14, 2009 | 9.464 | 10.20 | 9.433 | 10.06 | 8,282,856 | +0.60(+6.30%) |
May 13, 2009 | 9.519 | 9.653 | 9.292 | 9.464 | 5,895,789 | -0.11(-1.15%) |
May 12, 2009 | 9.598 | 9.770 | 9.426 | 9.574 | 5,824,697 | -0.12(-1.21%) |
May 11, 2009 | 9.567 | 9.810 | 9.519 | 9.692 | 3,530,048 | -0.02(-0.24%) |
May 08, 2009 | 9.692 | 9.892 | 9.567 | 9.716 | 7,004,675 | +0.16(+1.64%) |
May 07, 2009 | 9.574 | 9.849 | 9.449 | 9.559 | 6,412,534 | +0.00(+0.00%) |
May 06, 2009 | 9.574 | 9.653 | 9.449 | 9.559 | 6,660,057 | +0.02(+0.25%) |
May 05, 2009 | 9.127 | 9.606 | 8.986 | 9.535 | 8,800,415 | +0.35(+3.85%) |
May 04, 2009 | 9.135 | 9.190 | 9.017 | 9.182 | 8,556,900 | +0.89(+10.80%) |