Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.09 | 10.32 | 9.969 | 10.14 | 4,170,757 | -0.08(-0.74%) |
Jul 30, 2009 | 10.24 | 10.70 | 10.14 | 10.22 | 5,443,283 | +0.09(+0.91%) |
Jul 29, 2009 | 9.871 | 10.24 | 9.754 | 10.12 | 3,969,238 | +0.09(+0.92%) |
Jul 28, 2009 | 9.980 | 10.11 | 9.821 | 10.03 | 3,823,855 | -0.11(-1.08%) |
Jul 27, 2009 | 10.09 | 10.20 | 9.947 | 10.14 | 3,409,151 | +0.01(+0.08%) |
Jul 24, 2009 | 9.947 | 10.15 | 9.762 | 10.13 | 4,387,130 | -0.19(-1.87%) |
Jul 23, 2009 | 9.804 | 10.33 | 9.586 | 10.32 | 8,701,343 | +0.52(+5.31%) |
Jul 22, 2009 | 9.485 | 9.854 | 9.485 | 9.804 | 7,387,267 | +0.32(+3.36%) |
Jul 21, 2009 | 9.728 | 9.728 | 9.309 | 9.485 | 4,678,849 | -0.19(-1.99%) |
Jul 20, 2009 | 9.561 | 9.737 | 9.401 | 9.678 | 4,302,278 | +0.17(+1.77%) |
Jul 17, 2009 | 9.275 | 9.561 | 8.814 | 9.510 | 2,874,298 | +0.25(+2.72%) |
Jul 16, 2009 | 9.384 | 9.384 | 9.032 | 9.258 | 5,503,120 | -0.18(-1.96%) |
Jul 15, 2009 | 9.141 | 9.443 | 9.097 | 9.443 | 5,236,985 | +0.59(+6.64%) |
Jul 14, 2009 | 8.814 | 8.914 | 8.738 | 8.855 | 2,387,758 | -0.03(-0.38%) |
Jul 13, 2009 | 8.713 | 8.889 | 8.469 | 8.889 | 3,286,976 | +0.23(+2.62%) |
Jul 10, 2009 | 8.511 | 8.746 | 8.394 | 8.662 | 5,153,673 | +0.13(+1.57%) |
Jul 09, 2009 | 8.520 | 8.713 | 8.427 | 8.528 | 4,901,232 | +0.15(+1.80%) |
Jul 08, 2009 | 8.302 | 8.436 | 8.100 | 8.377 | 7,333,149 | +0.40(+5.05%) |
Jul 07, 2009 | 8.268 | 8.402 | 7.974 | 7.974 | 2,907,361 | -0.29(-3.46%) |
Jul 06, 2009 | 8.478 | 8.478 | 8.058 | 8.260 | 3,228,800 | -0.22(-2.57%) |
Jul 02, 2009 | 8.251 | 8.562 | 8.167 | 8.478 | 5,035,678 | +0.05(+0.60%) |
Jul 01, 2009 | 8.302 | 8.620 | 8.268 | 8.427 | 3,517,227 | +0.21(+2.55%) |
Jun 30, 2009 | 8.385 | 8.444 | 8.092 | 8.218 | 4,488,998 | -0.15(-1.81%) |
Jun 29, 2009 | 8.335 | 8.411 | 8.155 | 8.369 | 5,692,568 | -0.04(-0.50%) |
Jun 26, 2009 | 8.360 | 8.503 | 8.276 | 8.411 | 5,363,519 | +0.03(+0.40%) |
Jun 25, 2009 | 8.369 | 8.520 | 8.209 | 8.377 | 2,987,545 | +0.05(+0.60%) |
Jun 24, 2009 | 8.100 | 8.369 | 8.050 | 8.327 | 3,526,580 | +0.28(+3.44%) |
Jun 23, 2009 | 7.789 | 8.134 | 7.655 | 8.050 | 4,807,227 | +0.29(+3.68%) |
Jun 22, 2009 | 8.108 | 8.134 | 7.764 | 7.764 | 2,941,252 | -0.36(-4.44%) |
Jun 19, 2009 | 8.310 | 8.360 | 8.083 | 8.125 | 2,858,358 | -0.04(-0.51%) |
Jun 18, 2009 | 8.209 | 8.360 | 8.033 | 8.167 | 3,301,117 | -0.08(-0.92%) |
Jun 17, 2009 | 8.125 | 8.486 | 7.924 | 8.243 | 6,161,249 | +0.09(+1.13%) |
Jun 16, 2009 | 8.419 | 8.461 | 8.016 | 8.150 | 7,399,244 | -0.29(-3.38%) |
Jun 15, 2009 | 8.453 | 8.545 | 8.293 | 8.436 | 2,345,744 | -0.18(-2.05%) |
Jun 12, 2009 | 8.679 | 8.713 | 8.360 | 8.612 | 4,451,846 | -0.20(-2.29%) |
Jun 11, 2009 | 8.646 | 8.948 | 8.587 | 8.814 | 5,508,722 | +0.23(+2.64%) |
Jun 10, 2009 | 8.671 | 8.704 | 8.352 | 8.587 | 4,013,254 | +0.04(+0.49%) |
Jun 09, 2009 | 8.310 | 8.679 | 8.260 | 8.545 | 4,459,624 | +0.37(+4.52%) |
Jun 08, 2009 | 8.118 | 8.234 | 7.949 | 8.176 | 2,864,141 | -0.06(-0.71%) |
Jun 05, 2009 | 8.394 | 8.402 | 8.100 | 8.234 | 2,452,950 | -0.06(-0.71%) |
Jun 04, 2009 | 7.991 | 8.335 | 7.974 | 8.293 | 3,366,718 | +0.34(+4.22%) |
Jun 03, 2009 | 8.201 | 8.209 | 7.823 | 7.957 | 3,118,661 | -0.25(-3.07%) |
Jun 02, 2009 | 8.251 | 8.461 | 8.066 | 8.209 | 4,908,280 | -0.10(-1.21%) |
Jun 01, 2009 | 8.134 | 8.419 | 8.033 | 8.310 | 4,301,049 | +0.31(+3.88%) |
May 29, 2009 | 7.789 | 8.092 | 7.764 | 7.999 | 5,309,437 | +0.26(+3.36%) |
May 28, 2009 | 7.663 | 7.839 | 7.471 | 7.739 | 3,204,699 | +0.12(+1.54%) |
May 27, 2009 | 7.605 | 7.991 | 7.538 | 7.622 | 5,137,953 | +0.05(+0.67%) |
May 26, 2009 | 7.252 | 7.596 | 7.219 | 7.571 | 4,514,790 | +0.29(+3.92%) |
May 22, 2009 | 7.445 | 7.496 | 7.252 | 7.286 | 1,787,453 | -0.14(-1.92%) |
May 21, 2009 | 7.538 | 7.596 | 7.235 | 7.429 | 3,354,645 | -0.10(-1.34%) |
May 20, 2009 | 7.680 | 7.819 | 7.512 | 7.529 | 2,433,158 | -0.08(-0.99%) |
May 19, 2009 | 7.655 | 7.773 | 7.496 | 7.605 | 3,353,079 | +0.03(+0.33%) |
May 18, 2009 | 7.479 | 7.655 | 7.353 | 7.580 | 3,088,393 | +0.23(+3.08%) |
May 15, 2009 | 7.261 | 7.462 | 7.261 | 7.353 | 4,141,211 | +0.13(+1.86%) |
May 14, 2009 | 6.908 | 7.345 | 6.883 | 7.219 | 3,801,663 | +0.33(+4.75%) |
May 13, 2009 | 7.000 | 7.269 | 6.891 | 6.891 | 5,547,047 | -0.22(-3.07%) |
May 12, 2009 | 7.571 | 7.588 | 7.009 | 7.110 | 6,332,415 | -0.45(-5.99%) |
May 11, 2009 | 7.622 | 7.848 | 7.387 | 7.563 | 3,183,271 | -0.03(-0.44%) |
May 08, 2009 | 7.815 | 7.907 | 7.311 | 7.596 | 4,298,308 | -0.12(-1.52%) |
May 07, 2009 | 8.184 | 8.201 | 7.529 | 7.714 | 7,610,362 | -0.49(-5.94%) |
May 06, 2009 | 8.268 | 8.343 | 8.150 | 8.201 | 4,625,802 | -0.04(-0.51%) |
May 05, 2009 | 8.184 | 8.310 | 7.991 | 8.243 | 4,471,977 | +0.08(+1.03%) |
May 04, 2009 | 8.016 | 8.276 | 7.882 | 8.159 | 6,820,478 | +0.42(+5.42%) |