Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.526 | 9.827 | 9.519 | 9.700 | 6,557,170 | -0.09(-0.96%) |
Jul 30, 2009 | 9.713 | 10.01 | 9.580 | 9.793 | 11,455,941 | +0.50(+5.39%) |
Jul 29, 2009 | 10.21 | 10.27 | 9.025 | 9.292 | 26,692,180 | -1.66(-15.13%) |
Jul 28, 2009 | 10.62 | 10.98 | 10.45 | 10.95 | 6,339,332 | +0.33(+3.08%) |
Jul 27, 2009 | 11.19 | 11.20 | 10.60 | 10.62 | 6,938,851 | -0.49(-4.39%) |
Jul 24, 2009 | 11.08 | 11.27 | 10.85 | 11.11 | 4,040 | -0.23(-2.06%) |
Jul 23, 2009 | 10.01 | 11.39 | 9.954 | 11.34 | 13,479,020 | +1.22(+12.01%) |
Jul 22, 2009 | 9.426 | 10.18 | 9.426 | 10.13 | 8,437,722 | +0.27(+2.78%) |
Jul 21, 2009 | 10.01 | 10.04 | 9.519 | 9.853 | 4,677,626 | -0.04(-0.41%) |
Jul 20, 2009 | 9.413 | 10.00 | 9.319 | 9.894 | 7,099,450 | +0.75(+8.18%) |
Jul 17, 2009 | 9.306 | 9.366 | 9.018 | 9.145 | 3,575,034 | -0.27(-2.91%) |
Jul 16, 2009 | 9.239 | 9.453 | 8.938 | 9.419 | 5,312,370 | +0.21(+2.25%) |
Jul 15, 2009 | 8.805 | 9.332 | 8.698 | 9.212 | 6,657,165 | +0.73(+8.67%) |
Jul 14, 2009 | 8.451 | 8.644 | 8.297 | 8.477 | 6,414,721 | +0.09(+1.04%) |
Jul 13, 2009 | 8.271 | 8.417 | 8.237 | 8.390 | 5,356,033 | +0.07(+0.80%) |
Jul 10, 2009 | 8.357 | 8.471 | 8.130 | 8.324 | 3,785,258 | -0.27(-3.19%) |
Jul 09, 2009 | 8.477 | 8.651 | 8.277 | 8.598 | 4,201,017 | +0.47(+5.84%) |
Jul 08, 2009 | 8.344 | 8.451 | 7.883 | 8.123 | 6,907,838 | -0.13(-1.62%) |
Jul 07, 2009 | 8.564 | 8.626 | 8.250 | 8.257 | 4,590,603 | -0.35(-4.11%) |
Jul 06, 2009 | 8.878 | 8.885 | 8.424 | 8.611 | 5,336,004 | -0.31(-3.52%) |
Jul 02, 2009 | 9.145 | 9.519 | 8.838 | 8.925 | 4,224,967 | -0.59(-6.25%) |
Jul 01, 2009 | 9.005 | 9.633 | 9.005 | 9.519 | 7,998,953 | +0.47(+5.24%) |
Jun 30, 2009 | 8.932 | 9.105 | 8.631 | 9.045 | 5,575,562 | +0.19(+2.19%) |
Jun 29, 2009 | 8.818 | 9.175 | 8.731 | 8.851 | 4,200,204 | -0.02(-0.23%) |
Jun 26, 2009 | 8.945 | 8.998 | 8.684 | 8.871 | 7,383,345 | -0.27(-2.99%) |
Jun 25, 2009 | 8.992 | 9.185 | 8.918 | 9.145 | 5,058,925 | +0.36(+4.11%) |
Jun 24, 2009 | 8.851 | 9.115 | 8.631 | 8.785 | 5,710,245 | +0.29(+3.46%) |
Jun 23, 2009 | 8.838 | 8.871 | 8.350 | 8.491 | 4,948,649 | -0.19(-2.23%) |
Jun 22, 2009 | 9.125 | 9.125 | 8.290 | 8.684 | 11,046,426 | -0.68(-7.28%) |
Jun 19, 2009 | 9.286 | 9.660 | 9.252 | 9.366 | 13,970,831 | +0.50(+5.65%) |
Jun 18, 2009 | 8.658 | 8.965 | 8.511 | 8.865 | 9,122,710 | +0.49(+5.82%) |
Jun 17, 2009 | 8.417 | 8.417 | 7.950 | 8.377 | 10,814,293 | +0.04(+0.48%) |
Jun 16, 2009 | 8.678 | 8.718 | 8.284 | 8.337 | 10,493,447 | -0.11(-1.27%) |
Jun 15, 2009 | 8.918 | 8.918 | 8.337 | 8.444 | 7,273,704 | -0.71(-7.80%) |
Jun 12, 2009 | 9.312 | 9.352 | 8.912 | 9.159 | 5,513,851 | +0.00(+0.00%) |
Jun 11, 2009 | 9.299 | 9.393 | 8.985 | 9.159 | 7,875,336 | +0.07(+0.81%) |
Jun 10, 2009 | 9.907 | 9.914 | 9.079 | 9.085 | 10,096,005 | -0.42(-4.43%) |
Jun 09, 2009 | 9.974 | 9.987 | 9.453 | 9.506 | 9,624,548 | -0.43(-4.37%) |
Jun 08, 2009 | 9.954 | 10.04 | 9.753 | 9.940 | 4,850,666 | -0.27(-2.62%) |
Jun 05, 2009 | 10.49 | 10.55 | 10.09 | 10.21 | 5,132,046 | +0.05(+0.46%) |
Jun 04, 2009 | 10.11 | 10.26 | 9.887 | 10.16 | 5,938,518 | +0.19(+1.87%) |
Jun 03, 2009 | 10.19 | 10.29 | 9.820 | 9.974 | 4,673,329 | -0.65(-6.16%) |
Jun 02, 2009 | 10.47 | 10.68 | 10.32 | 10.63 | 3,782,933 | -0.01(-0.06%) |
Jun 01, 2009 | 10.51 | 10.86 | 10.11 | 10.63 | 5,315,894 | +0.57(+5.71%) |
May 29, 2009 | 10.07 | 10.13 | 9.820 | 10.06 | 5,426,572 | +0.30(+3.08%) |
May 28, 2009 | 9.920 | 10.09 | 9.539 | 9.760 | 8,824,291 | -0.09(-0.95%) |
May 27, 2009 | 10.70 | 10.70 | 9.853 | 9.853 | 8,859,927 | -0.67(-6.41%) |
May 26, 2009 | 9.753 | 10.73 | 9.753 | 10.53 | 7,861,817 | +0.59(+5.99%) |
May 22, 2009 | 10.07 | 10.17 | 9.720 | 9.934 | 4,937,840 | +0.19(+1.92%) |
May 21, 2009 | 9.680 | 9.827 | 9.386 | 9.747 | 4,154,323 | -0.02(-0.21%) |
May 20, 2009 | 10.54 | 10.72 | 9.620 | 9.767 | 7,119,309 | -0.67(-6.40%) |
May 19, 2009 | 10.55 | 10.81 | 10.33 | 10.43 | 5,115,704 | -0.07(-0.70%) |
May 18, 2009 | 9.880 | 10.66 | 9.753 | 10.51 | 6,716,175 | +0.96(+10.00%) |
May 15, 2009 | 9.566 | 10.17 | 9.439 | 9.553 | 5,071,441 | -0.10(-1.04%) |
May 14, 2009 | 9.339 | 9.713 | 8.851 | 9.653 | 8,127,861 | +0.63(+6.96%) |
May 13, 2009 | 9.713 | 9.787 | 9.005 | 9.025 | 10,555,721 | -1.12(-11.06%) |
May 12, 2009 | 10.66 | 10.69 | 9.940 | 10.15 | 5,793,569 | -0.45(-4.22%) |
May 11, 2009 | 10.83 | 10.84 | 10.35 | 10.60 | 9,589,507 | -0.82(-7.20%) |
May 08, 2009 | 11.21 | 11.43 | 10.78 | 11.42 | 8,700,068 | +0.39(+3.58%) |
May 07, 2009 | 11.70 | 11.94 | 10.69 | 11.02 | 13,770,756 | -0.31(-2.77%) |
May 06, 2009 | 11.14 | 11.35 | 10.69 | 11.34 | 10,130,053 | +0.57(+5.27%) |
May 05, 2009 | 10.29 | 10.82 | 9.980 | 10.77 | 9,001,699 | +0.45(+4.34%) |
May 04, 2009 | 10.34 | 10.47 | 10.25 | 10.32 | 14,572,267 | +0.97(+10.36%) |