Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.594 | 8.832 | 8.510 | 8.763 | 11,618,544 | +0.18(+2.05%) |
Jul 30, 2009 | 8.671 | 8.763 | 8.548 | 8.586 | 7,303,795 | -0.02(-0.27%) |
Jul 29, 2009 | 8.793 | 8.878 | 8.494 | 8.609 | 7,516,824 | -0.23(-2.60%) |
Jul 28, 2009 | 8.870 | 9.008 | 8.747 | 8.839 | 6,598,856 | -0.08(-0.86%) |
Jul 27, 2009 | 9.056 | 9.069 | 8.870 | 8.916 | 5,155,503 | -0.16(-1.77%) |
Jul 24, 2009 | 8.985 | 9.108 | 8.916 | 9.077 | 2,561,540 | +0.06(+0.68%) |
Jul 23, 2009 | 8.832 | 9.161 | 8.770 | 9.016 | 5,049,282 | +0.21(+2.35%) |
Jul 22, 2009 | 8.786 | 8.985 | 8.747 | 8.809 | 6,394,073 | +0.05(+0.52%) |
Jul 21, 2009 | 8.832 | 8.970 | 8.663 | 8.763 | 8,278,006 | -0.03(-0.35%) |
Jul 20, 2009 | 9.200 | 9.353 | 8.448 | 8.793 | 17,675,954 | -0.90(-9.26%) |
Jul 17, 2009 | 10.12 | 10.22 | 9.614 | 9.690 | 6,881,048 | -0.45(-4.46%) |
Jul 16, 2009 | 10.05 | 10.21 | 10.03 | 10.14 | 5,244,429 | +0.08(+0.76%) |
Jul 15, 2009 | 9.775 | 10.08 | 9.859 | 10.07 | 5,143,839 | +0.29(+2.98%) |
Jul 14, 2009 | 9.698 | 9.936 | 9.660 | 9.775 | 6,188,226 | +0.12(+1.19%) |
Jul 13, 2009 | 9.591 | 9.744 | 9.583 | 9.660 | 4,103,848 | +0.15(+1.61%) |
Jul 10, 2009 | 9.292 | 9.514 | 9.057 | 9.506 | 3,591,242 | +0.12(+1.31%) |
Jul 09, 2009 | 9.560 | 9.583 | 9.338 | 9.384 | 4,794,315 | -0.12(-1.21%) |
Jul 08, 2009 | 9.729 | 9.744 | 9.376 | 9.499 | 3,965,962 | -0.21(-2.13%) |
Jul 07, 2009 | 9.782 | 9.997 | 9.690 | 9.706 | 4,760,784 | -0.07(-0.71%) |
Jul 06, 2009 | 9.606 | 9.805 | 9.606 | 9.775 | 5,764,874 | +0.07(+0.71%) |
Jul 02, 2009 | 9.752 | 9.920 | 9.621 | 9.706 | 5,828,570 | -0.19(-1.94%) |
Jul 01, 2009 | 9.430 | 10.02 | 9.353 | 9.897 | 4,936,703 | +0.23(+2.38%) |
Jun 30, 2009 | 9.736 | 9.905 | 9.430 | 9.667 | 8,192,671 | -0.13(-1.33%) |
Jun 29, 2009 | 9.867 | 9.909 | 9.729 | 9.798 | 4,800,158 | -0.05(-0.54%) |
Jun 26, 2009 | 9.568 | 9.951 | 9.476 | 9.851 | 11,650,918 | +0.23(+2.39%) |
Jun 25, 2009 | 9.583 | 9.759 | 9.537 | 9.621 | 10,469,829 | +0.12(+1.29%) |
Jun 24, 2009 | 9.368 | 9.702 | 9.184 | 9.499 | 10,017,897 | +0.30(+3.25%) |
Jun 23, 2009 | 9.284 | 9.368 | 9.161 | 9.200 | 4,771,566 | -0.08(-0.83%) |
Jun 22, 2009 | 9.552 | 9.660 | 9.215 | 9.276 | 7,113,003 | -0.34(-3.59%) |
Jun 19, 2009 | 9.951 | 9.959 | 9.568 | 9.621 | 6,844,740 | -0.35(-3.54%) |
Jun 18, 2009 | 9.790 | 10.05 | 9.767 | 9.974 | 2,910,183 | +0.15(+1.56%) |
Jun 17, 2009 | 9.598 | 9.874 | 9.591 | 9.821 | 4,744,936 | +0.17(+1.75%) |
Jun 16, 2009 | 9.759 | 9.882 | 9.621 | 9.652 | 5,507,086 | -0.06(-0.63%) |
Jun 15, 2009 | 9.890 | 9.913 | 9.652 | 9.713 | 4,297,437 | -0.29(-2.91%) |
Jun 12, 2009 | 9.974 | 10.07 | 9.897 | 10.00 | 2,677,684 | -0.01(-0.08%) |
Jun 11, 2009 | 9.882 | 10.12 | 9.744 | 10.01 | 4,617,719 | +0.20(+2.03%) |
Jun 10, 2009 | 10.14 | 10.19 | 9.690 | 9.813 | 6,052,129 | -0.33(-3.25%) |
Jun 09, 2009 | 10.22 | 10.23 | 10.03 | 10.14 | 4,139,989 | -0.05(-0.53%) |
Jun 08, 2009 | 10.17 | 10.28 | 10.07 | 10.20 | 4,024,237 | +0.02(+0.15%) |
Jun 05, 2009 | 10.66 | 10.69 | 10.10 | 10.18 | 4,451,723 | -0.28(-2.64%) |
Jun 04, 2009 | 10.42 | 10.54 | 10.29 | 10.46 | 5,369,259 | +0.15(+1.41%) |
Jun 03, 2009 | 10.17 | 10.33 | 10.06 | 10.31 | 4,935,301 | +0.07(+0.67%) |
Jun 02, 2009 | 10.17 | 10.34 | 10.14 | 10.24 | 5,258,277 | +0.07(+0.68%) |
Jun 01, 2009 | 10.40 | 10.46 | 10.11 | 10.17 | 7,105,780 | -0.04(-0.38%) |
May 29, 2009 | 10.67 | 10.67 | 10.10 | 10.21 | 8,087,320 | -0.43(-4.03%) |
May 28, 2009 | 10.86 | 10.92 | 10.41 | 10.64 | 6,352,371 | +0.18(+1.68%) |
May 27, 2009 | 10.37 | 10.70 | 10.32 | 10.46 | 8,043,199 | +0.13(+1.26%) |
May 26, 2009 | 10.20 | 10.52 | 9.998 | 10.33 | 6,629,282 | +0.11(+1.05%) |
May 22, 2009 | 10.16 | 10.43 | 10.11 | 10.23 | 4,055,635 | +0.07(+0.68%) |
May 21, 2009 | 10.18 | 10.36 | 10.09 | 10.16 | 5,268,211 | -0.09(-0.90%) |
May 20, 2009 | 10.31 | 10.53 | 10.23 | 10.25 | 7,748,035 | +0.20(+1.98%) |
May 19, 2009 | 10.03 | 10.20 | 9.884 | 10.05 | 5,221,917 | -0.01(-0.08%) |
May 18, 2009 | 9.677 | 10.06 | 9.601 | 10.06 | 4,198,829 | +0.46(+4.78%) |
May 15, 2009 | 9.761 | 9.910 | 9.540 | 9.601 | 4,338,351 | -0.20(-2.03%) |
May 14, 2009 | 9.219 | 9.937 | 9.188 | 9.800 | 8,503,771 | +0.58(+6.30%) |
May 13, 2009 | 9.272 | 9.402 | 9.050 | 9.219 | 6,053,038 | -0.11(-1.15%) |
May 12, 2009 | 9.349 | 9.517 | 9.181 | 9.326 | 5,980,049 | -0.11(-1.21%) |
May 11, 2009 | 9.318 | 9.555 | 9.272 | 9.440 | 3,624,199 | -0.02(-0.24%) |
May 08, 2009 | 9.440 | 9.635 | 9.318 | 9.463 | 7,191,499 | +0.15(+1.64%) |
May 07, 2009 | 9.326 | 9.593 | 9.203 | 9.310 | 6,583,565 | +0.00(+0.00%) |
May 06, 2009 | 9.326 | 9.402 | 9.203 | 9.310 | 6,837,689 | +0.02(+0.25%) |
May 05, 2009 | 8.890 | 9.356 | 8.752 | 9.287 | 9,035,134 | +0.34(+3.85%) |
May 04, 2009 | 8.898 | 8.951 | 8.783 | 8.943 | 8,785,123 | +0.87(+10.80%) |