Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.09 | 10.32 | 9.966 | 10.14 | 4,172,059 | -0.08(-0.74%) |
Jul 30, 2009 | 10.24 | 10.70 | 10.14 | 10.21 | 5,444,982 | +0.09(+0.91%) |
Jul 29, 2009 | 9.868 | 10.24 | 9.751 | 10.12 | 3,970,477 | +0.09(+0.92%) |
Jul 28, 2009 | 9.977 | 10.11 | 9.818 | 10.03 | 3,825,048 | -0.11(-1.08%) |
Jul 27, 2009 | 10.08 | 10.20 | 9.944 | 10.14 | 3,410,215 | +0.01(+0.08%) |
Jul 24, 2009 | 9.944 | 10.14 | 9.759 | 10.13 | 4,388,499 | -0.19(-1.87%) |
Jul 23, 2009 | 9.801 | 10.33 | 9.583 | 10.32 | 8,704,058 | +0.52(+5.31%) |
Jul 22, 2009 | 9.482 | 9.851 | 9.482 | 9.801 | 7,389,572 | +0.32(+3.36%) |
Jul 21, 2009 | 9.725 | 9.725 | 9.306 | 9.482 | 4,680,309 | -0.19(-1.99%) |
Jul 20, 2009 | 9.558 | 9.734 | 9.398 | 9.675 | 4,303,620 | +0.17(+1.77%) |
Jul 17, 2009 | 9.272 | 9.558 | 8.811 | 9.507 | 2,875,195 | +0.25(+2.72%) |
Jul 16, 2009 | 9.381 | 9.381 | 9.029 | 9.256 | 5,504,837 | -0.18(-1.96%) |
Jul 15, 2009 | 9.138 | 9.440 | 9.094 | 9.440 | 5,238,620 | +0.59(+6.64%) |
Jul 14, 2009 | 8.811 | 8.911 | 8.735 | 8.853 | 2,388,504 | -0.03(-0.38%) |
Jul 13, 2009 | 8.710 | 8.886 | 8.467 | 8.886 | 3,288,002 | +0.23(+2.62%) |
Jul 10, 2009 | 8.509 | 8.744 | 8.391 | 8.660 | 5,155,281 | +0.13(+1.57%) |
Jul 09, 2009 | 8.517 | 8.710 | 8.425 | 8.525 | 4,902,762 | +0.15(+1.80%) |
Jul 08, 2009 | 8.299 | 8.433 | 8.098 | 8.374 | 7,335,438 | +0.40(+5.05%) |
Jul 07, 2009 | 8.265 | 8.400 | 7.972 | 7.972 | 2,908,268 | -0.29(-3.46%) |
Jul 06, 2009 | 8.475 | 8.475 | 8.056 | 8.257 | 3,229,808 | -0.22(-2.57%) |
Jul 02, 2009 | 8.249 | 8.559 | 8.165 | 8.475 | 5,037,250 | +0.05(+0.60%) |
Jul 01, 2009 | 8.299 | 8.618 | 8.265 | 8.425 | 3,518,324 | +0.21(+2.55%) |
Jun 30, 2009 | 8.383 | 8.442 | 8.089 | 8.215 | 4,490,399 | -0.15(-1.81%) |
Jun 29, 2009 | 8.332 | 8.408 | 8.152 | 8.366 | 5,694,345 | -0.04(-0.50%) |
Jun 26, 2009 | 8.358 | 8.500 | 8.274 | 8.408 | 5,365,192 | +0.03(+0.40%) |
Jun 25, 2009 | 8.366 | 8.517 | 8.207 | 8.374 | 2,988,477 | +0.05(+0.60%) |
Jun 24, 2009 | 8.098 | 8.366 | 8.048 | 8.324 | 3,527,681 | +0.28(+3.44%) |
Jun 23, 2009 | 7.787 | 8.131 | 7.653 | 8.047 | 4,808,728 | +0.29(+3.68%) |
Jun 22, 2009 | 8.106 | 8.131 | 7.762 | 7.762 | 2,942,170 | -0.36(-4.44%) |
Jun 19, 2009 | 8.307 | 8.358 | 8.081 | 8.123 | 2,859,250 | -0.04(-0.51%) |
Jun 18, 2009 | 8.207 | 8.358 | 8.030 | 8.165 | 3,302,147 | -0.08(-0.92%) |
Jun 17, 2009 | 8.123 | 8.484 | 7.921 | 8.240 | 6,163,171 | +0.09(+1.13%) |
Jun 16, 2009 | 8.416 | 8.458 | 8.014 | 8.148 | 7,401,553 | -0.29(-3.38%) |
Jun 15, 2009 | 8.450 | 8.542 | 8.291 | 8.433 | 2,346,476 | -0.18(-2.05%) |
Jun 12, 2009 | 8.677 | 8.710 | 8.358 | 8.609 | 4,453,235 | -0.20(-2.29%) |
Jun 11, 2009 | 8.643 | 8.945 | 8.584 | 8.811 | 5,510,440 | +0.23(+2.64%) |
Jun 10, 2009 | 8.668 | 8.702 | 8.349 | 8.584 | 4,014,506 | +0.04(+0.49%) |
Jun 09, 2009 | 8.307 | 8.677 | 8.257 | 8.542 | 4,461,015 | +0.37(+4.52%) |
Jun 08, 2009 | 8.115 | 8.232 | 7.946 | 8.173 | 2,865,035 | -0.06(-0.71%) |
Jun 05, 2009 | 8.391 | 8.400 | 8.098 | 8.232 | 2,453,716 | -0.06(-0.71%) |
Jun 04, 2009 | 7.988 | 8.332 | 7.972 | 8.291 | 3,367,768 | +0.34(+4.22%) |
Jun 03, 2009 | 8.198 | 8.207 | 7.821 | 7.955 | 3,119,634 | -0.25(-3.07%) |
Jun 02, 2009 | 8.249 | 8.458 | 8.064 | 8.207 | 4,909,812 | -0.10(-1.21%) |
Jun 01, 2009 | 8.131 | 8.416 | 8.030 | 8.307 | 4,302,391 | +0.31(+3.88%) |
May 29, 2009 | 7.787 | 8.089 | 7.762 | 7.997 | 5,311,094 | +0.26(+3.36%) |
May 28, 2009 | 7.660 | 7.837 | 7.468 | 7.737 | 3,205,699 | +0.12(+1.54%) |
May 27, 2009 | 7.602 | 7.988 | 7.535 | 7.619 | 5,139,557 | +0.05(+0.67%) |
May 26, 2009 | 7.250 | 7.594 | 7.216 | 7.569 | 4,516,199 | +0.29(+3.92%) |
May 22, 2009 | 7.443 | 7.493 | 7.250 | 7.284 | 1,788,011 | -0.14(-1.92%) |
May 21, 2009 | 7.535 | 7.594 | 7.233 | 7.426 | 3,355,691 | -0.10(-1.34%) |
May 20, 2009 | 7.678 | 7.816 | 7.510 | 7.527 | 2,433,918 | -0.08(-0.99%) |
May 19, 2009 | 7.653 | 7.770 | 7.493 | 7.602 | 3,354,125 | +0.03(+0.33%) |
May 18, 2009 | 7.477 | 7.653 | 7.351 | 7.577 | 3,089,357 | +0.23(+3.08%) |
May 15, 2009 | 7.258 | 7.460 | 7.258 | 7.351 | 4,142,503 | +0.13(+1.86%) |
May 14, 2009 | 6.906 | 7.342 | 6.881 | 7.216 | 3,802,849 | +0.33(+4.75%) |
May 13, 2009 | 6.998 | 7.267 | 6.889 | 6.889 | 5,548,778 | -0.22(-3.07%) |
May 12, 2009 | 7.569 | 7.586 | 7.007 | 7.107 | 6,334,391 | -0.45(-5.99%) |
May 11, 2009 | 7.619 | 7.846 | 7.384 | 7.560 | 3,184,265 | -0.03(-0.44%) |
May 08, 2009 | 7.812 | 7.905 | 7.309 | 7.594 | 4,299,649 | -0.12(-1.52%) |
May 07, 2009 | 8.181 | 8.198 | 7.527 | 7.712 | 7,612,737 | -0.49(-5.94%) |
May 06, 2009 | 8.265 | 8.341 | 8.148 | 8.198 | 4,627,245 | -0.04(-0.51%) |
May 05, 2009 | 8.181 | 8.307 | 7.988 | 8.240 | 4,473,372 | +0.08(+1.03%) |
May 04, 2009 | 8.014 | 8.274 | 7.879 | 8.156 | 6,822,607 | +0.42(+5.42%) |