Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.591 | 8.829 | 8.507 | 8.760 | 11,622,040 | +0.18(+2.05%) |
Jul 30, 2009 | 8.668 | 8.760 | 8.545 | 8.584 | 7,305,992 | -0.02(-0.27%) |
Jul 29, 2009 | 8.791 | 8.875 | 8.492 | 8.607 | 7,519,086 | -0.23(-2.60%) |
Jul 28, 2009 | 8.867 | 9.005 | 8.745 | 8.837 | 6,600,841 | -0.08(-0.86%) |
Jul 27, 2009 | 9.053 | 9.067 | 8.867 | 8.913 | 5,157,054 | -0.16(-1.77%) |
Jul 24, 2009 | 8.982 | 9.105 | 8.913 | 9.074 | 2,562,311 | +0.06(+0.68%) |
Jul 23, 2009 | 8.829 | 9.159 | 8.768 | 9.013 | 5,050,801 | +0.21(+2.35%) |
Jul 22, 2009 | 8.783 | 8.982 | 8.745 | 8.806 | 6,395,997 | +0.05(+0.52%) |
Jul 21, 2009 | 8.829 | 8.967 | 8.660 | 8.760 | 8,280,497 | -0.03(-0.35%) |
Jul 20, 2009 | 9.197 | 9.350 | 8.446 | 8.791 | 17,681,272 | -0.90(-9.26%) |
Jul 17, 2009 | 10.12 | 10.22 | 9.611 | 9.687 | 6,883,119 | -0.45(-4.46%) |
Jul 16, 2009 | 10.05 | 10.21 | 10.02 | 10.14 | 5,246,007 | +0.08(+0.76%) |
Jul 15, 2009 | 9.772 | 10.08 | 9.856 | 10.06 | 5,145,387 | +0.29(+2.98%) |
Jul 14, 2009 | 9.695 | 9.933 | 9.657 | 9.772 | 6,190,088 | +0.11(+1.19%) |
Jul 13, 2009 | 9.588 | 9.741 | 9.580 | 9.657 | 4,105,083 | +0.15(+1.61%) |
Jul 10, 2009 | 9.289 | 9.511 | 9.054 | 9.503 | 3,592,322 | +0.12(+1.31%) |
Jul 09, 2009 | 9.557 | 9.580 | 9.335 | 9.381 | 4,795,758 | -0.11(-1.21%) |
Jul 08, 2009 | 9.726 | 9.741 | 9.373 | 9.496 | 3,967,155 | -0.21(-2.13%) |
Jul 07, 2009 | 9.779 | 9.994 | 9.687 | 9.703 | 4,762,217 | -0.07(-0.71%) |
Jul 06, 2009 | 9.603 | 9.802 | 9.603 | 9.772 | 5,766,609 | +0.07(+0.71%) |
Jul 02, 2009 | 9.749 | 9.917 | 9.618 | 9.703 | 5,830,324 | -0.19(-1.94%) |
Jul 01, 2009 | 9.427 | 10.02 | 9.350 | 9.894 | 4,938,189 | +0.23(+2.38%) |
Jun 30, 2009 | 9.733 | 9.902 | 9.427 | 9.664 | 8,195,136 | -0.13(-1.33%) |
Jun 29, 2009 | 9.864 | 9.906 | 9.726 | 9.795 | 4,801,602 | -0.05(-0.54%) |
Jun 26, 2009 | 9.565 | 9.948 | 9.473 | 9.848 | 11,654,424 | +0.23(+2.39%) |
Jun 25, 2009 | 9.580 | 9.756 | 9.534 | 9.618 | 10,472,980 | +0.12(+1.29%) |
Jun 24, 2009 | 9.365 | 9.699 | 9.182 | 9.496 | 10,020,911 | +0.30(+3.25%) |
Jun 23, 2009 | 9.281 | 9.365 | 9.159 | 9.197 | 4,773,002 | -0.08(-0.83%) |
Jun 22, 2009 | 9.549 | 9.657 | 9.212 | 9.274 | 7,115,143 | -0.34(-3.59%) |
Jun 19, 2009 | 9.948 | 9.956 | 9.565 | 9.618 | 6,846,800 | -0.35(-3.54%) |
Jun 18, 2009 | 9.787 | 10.05 | 9.764 | 9.971 | 2,911,058 | +0.15(+1.56%) |
Jun 17, 2009 | 9.595 | 9.871 | 9.588 | 9.818 | 4,746,364 | +0.17(+1.75%) |
Jun 16, 2009 | 9.756 | 9.879 | 9.618 | 9.649 | 5,508,743 | -0.06(-0.63%) |
Jun 15, 2009 | 9.887 | 9.910 | 9.649 | 9.710 | 4,298,730 | -0.29(-2.91%) |
Jun 12, 2009 | 9.971 | 10.07 | 9.894 | 10.00 | 2,678,490 | -0.01(-0.08%) |
Jun 11, 2009 | 9.879 | 10.12 | 9.741 | 10.01 | 4,619,109 | +0.20(+2.03%) |
Jun 10, 2009 | 10.14 | 10.19 | 9.687 | 9.810 | 6,053,950 | -0.33(-3.25%) |
Jun 09, 2009 | 10.22 | 10.23 | 10.02 | 10.14 | 4,141,235 | -0.05(-0.53%) |
Jun 08, 2009 | 10.16 | 10.28 | 10.06 | 10.19 | 4,025,448 | +0.02(+0.15%) |
Jun 05, 2009 | 10.65 | 10.68 | 10.10 | 10.18 | 4,453,062 | -0.28(-2.64%) |
Jun 04, 2009 | 10.42 | 10.54 | 10.29 | 10.45 | 5,370,875 | +0.15(+1.41%) |
Jun 03, 2009 | 10.17 | 10.33 | 10.06 | 10.31 | 4,936,786 | +0.07(+0.67%) |
Jun 02, 2009 | 10.16 | 10.34 | 10.14 | 10.24 | 5,259,859 | +0.07(+0.68%) |
Jun 01, 2009 | 10.39 | 10.45 | 10.11 | 10.17 | 7,107,919 | -0.04(-0.38%) |
May 29, 2009 | 10.67 | 10.67 | 10.09 | 10.21 | 8,089,753 | -0.43(-4.03%) |
May 28, 2009 | 10.86 | 10.92 | 10.41 | 10.64 | 6,354,283 | +0.18(+1.69%) |
May 27, 2009 | 10.36 | 10.70 | 10.32 | 10.46 | 8,045,620 | +0.13(+1.26%) |
May 26, 2009 | 10.19 | 10.51 | 9.995 | 10.33 | 6,631,277 | +0.11(+1.05%) |
May 22, 2009 | 10.16 | 10.42 | 10.11 | 10.22 | 4,056,855 | +0.07(+0.68%) |
May 21, 2009 | 10.18 | 10.35 | 10.09 | 10.16 | 5,269,796 | -0.09(-0.89%) |
May 20, 2009 | 10.31 | 10.52 | 10.22 | 10.25 | 7,750,366 | +0.20(+1.98%) |
May 19, 2009 | 10.03 | 10.20 | 9.881 | 10.05 | 5,223,488 | -0.01(-0.08%) |
May 18, 2009 | 9.674 | 10.06 | 9.598 | 10.06 | 4,200,092 | +0.46(+4.78%) |
May 15, 2009 | 9.758 | 9.907 | 9.537 | 9.598 | 4,339,656 | -0.20(-2.03%) |
May 14, 2009 | 9.216 | 9.934 | 9.185 | 9.797 | 8,506,330 | +0.58(+6.30%) |
May 13, 2009 | 9.269 | 9.399 | 9.048 | 9.216 | 6,054,859 | -0.11(-1.15%) |
May 12, 2009 | 9.346 | 9.514 | 9.178 | 9.323 | 5,981,849 | -0.11(-1.21%) |
May 11, 2009 | 9.315 | 9.552 | 9.269 | 9.437 | 3,625,290 | -0.02(-0.24%) |
May 08, 2009 | 9.437 | 9.632 | 9.315 | 9.460 | 7,193,663 | +0.15(+1.64%) |
May 07, 2009 | 9.323 | 9.590 | 9.201 | 9.308 | 6,585,546 | +0.00(+0.00%) |
May 06, 2009 | 9.323 | 9.399 | 9.201 | 9.308 | 6,839,747 | +0.02(+0.25%) |
May 05, 2009 | 8.887 | 9.353 | 8.750 | 9.285 | 9,037,852 | +0.34(+3.85%) |
May 04, 2009 | 8.895 | 8.948 | 8.780 | 8.941 | 8,787,767 | +0.87(+10.80%) |