Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.457 | 10.32 | 9.253 | 10.26 | 4,212,806 | +0.80(+8.40%) |
Jul 30, 2009 | 9.385 | 9.570 | 9.282 | 9.469 | 1,399,265 | +0.23(+2.49%) |
Jul 29, 2009 | 9.198 | 9.241 | 9.022 | 9.238 | 1,213,995 | -0.06(-0.68%) |
Jul 28, 2009 | 9.406 | 9.515 | 9.184 | 9.302 | 1,415,421 | -0.20(-2.06%) |
Jul 27, 2009 | 9.480 | 9.524 | 9.299 | 9.498 | 1,821,383 | +0.06(+0.67%) |
Jul 24, 2009 | 9.866 | 10.12 | 9.259 | 9.434 | 5,224,694 | -0.29(-2.96%) |
Jul 23, 2009 | 9.417 | 9.737 | 9.267 | 9.722 | 3,114,122 | +0.02(+0.24%) |
Jul 22, 2009 | 9.224 | 9.858 | 9.218 | 9.699 | 2,986,307 | +0.14(+1.42%) |
Jul 21, 2009 | 9.671 | 9.711 | 9.518 | 9.564 | 3,301,201 | -0.08(-0.87%) |
Jul 20, 2009 | 9.420 | 9.671 | 9.287 | 9.648 | 2,036,597 | +0.25(+2.64%) |
Jul 17, 2009 | 9.365 | 9.440 | 9.161 | 9.400 | 2,017,143 | +0.06(+0.65%) |
Jul 16, 2009 | 9.259 | 9.434 | 9.034 | 9.339 | 2,480,918 | +0.05(+0.50%) |
Jul 15, 2009 | 9.276 | 9.368 | 9.031 | 9.293 | 3,351,824 | +0.00(+0.00%) |
Jul 14, 2009 | 9.803 | 9.874 | 9.247 | 9.293 | 5,360,956 | -0.50(-5.09%) |
Jul 13, 2009 | 9.480 | 9.820 | 9.319 | 9.792 | 1,708,088 | +0.02(+0.21%) |
Jul 10, 2009 | 9.642 | 9.826 | 9.596 | 9.771 | 1,736,244 | +0.11(+1.16%) |
Jul 09, 2009 | 10.15 | 10.25 | 9.619 | 9.659 | 4,960,208 | -0.47(-4.64%) |
Jul 08, 2009 | 10.04 | 10.17 | 9.771 | 10.13 | 3,409,803 | +0.10(+1.03%) |
Jul 07, 2009 | 9.953 | 10.39 | 9.777 | 10.02 | 3,880,922 | +0.10(+0.99%) |
Jul 06, 2009 | 9.722 | 9.947 | 9.645 | 9.927 | 1,825,493 | +0.14(+1.47%) |
Jul 02, 2009 | 9.699 | 9.823 | 9.636 | 9.783 | 1,993,167 | -0.09(-0.90%) |
Jul 01, 2009 | 9.737 | 10.04 | 9.671 | 9.872 | 1,797,187 | +0.20(+2.09%) |
Jun 30, 2009 | 9.587 | 9.740 | 9.518 | 9.671 | 2,540,163 | +0.01(+0.12%) |
Jun 29, 2009 | 9.596 | 9.668 | 9.434 | 9.659 | 1,887,582 | +0.06(+0.63%) |
Jun 26, 2009 | 9.423 | 9.696 | 9.273 | 9.599 | 3,228,792 | +0.10(+1.03%) |
Jun 25, 2009 | 9.250 | 9.521 | 8.991 | 9.501 | 1,523,061 | +0.33(+3.58%) |
Jun 24, 2009 | 9.140 | 9.382 | 8.988 | 9.172 | 1,123,885 | +0.10(+1.05%) |
Jun 23, 2009 | 9.166 | 9.351 | 9.043 | 9.077 | 1,890,508 | -0.05(-0.54%) |
Jun 22, 2009 | 9.544 | 9.544 | 9.074 | 9.126 | 1,616,899 | -0.47(-4.86%) |
Jun 19, 2009 | 9.506 | 9.702 | 9.331 | 9.593 | 4,429,086 | +0.39(+4.29%) |
Jun 18, 2009 | 9.267 | 9.636 | 8.763 | 9.198 | 4,669,245 | +0.42(+4.76%) |
Jun 17, 2009 | 8.731 | 8.966 | 8.394 | 8.780 | 3,228,639 | +0.07(+0.86%) |
Jun 16, 2009 | 9.043 | 9.181 | 8.657 | 8.706 | 1,797,413 | -0.19(-2.17%) |
Jun 15, 2009 | 9.132 | 9.132 | 8.803 | 8.899 | 3,049,843 | -0.05(-0.52%) |
Jun 12, 2009 | 9.164 | 9.166 | 8.812 | 8.945 | 1,325,498 | -0.19(-2.05%) |
Jun 11, 2009 | 9.057 | 9.299 | 8.976 | 9.132 | 2,970,144 | +0.17(+1.93%) |
Jun 10, 2009 | 9.140 | 9.342 | 8.720 | 8.959 | 3,508,980 | -0.07(-0.80%) |
Jun 09, 2009 | 8.786 | 9.077 | 8.746 | 9.031 | 2,702,023 | +0.25(+2.89%) |
Jun 08, 2009 | 8.654 | 8.875 | 8.478 | 8.778 | 1,805,446 | +0.06(+0.73%) |
Jun 05, 2009 | 8.723 | 8.824 | 8.613 | 8.714 | 895,191 | +0.03(+0.30%) |
Jun 04, 2009 | 8.752 | 8.752 | 8.452 | 8.688 | 1,169,089 | +0.01(+0.17%) |
Jun 03, 2009 | 8.743 | 8.757 | 8.432 | 8.674 | 1,465,721 | -0.05(-0.59%) |
Jun 02, 2009 | 8.743 | 8.881 | 8.665 | 8.726 | 1,745,040 | -0.09(-0.98%) |
Jun 01, 2009 | 8.544 | 8.861 | 8.544 | 8.812 | 2,353,036 | +0.33(+3.87%) |
May 29, 2009 | 8.204 | 8.489 | 8.069 | 8.484 | 2,614,010 | +0.35(+4.25%) |
May 28, 2009 | 8.193 | 8.302 | 7.980 | 8.138 | 2,299,883 | -0.00(-0.04%) |
May 27, 2009 | 8.095 | 8.538 | 8.043 | 8.141 | 1,938,031 | -0.03(-0.42%) |
May 26, 2009 | 7.524 | 8.190 | 7.497 | 8.175 | 2,826,329 | +0.56(+7.30%) |
May 22, 2009 | 7.703 | 7.792 | 7.519 | 7.619 | 2,604,668 | -0.06(-0.75%) |
May 21, 2009 | 7.997 | 8.037 | 7.562 | 7.677 | 4,071,004 | -0.36(-4.51%) |
May 20, 2009 | 8.628 | 8.729 | 8.023 | 8.040 | 3,375,120 | -0.49(-5.77%) |
May 19, 2009 | 8.440 | 8.593 | 8.420 | 8.533 | 3,247,575 | +0.16(+1.96%) |
May 18, 2009 | 8.533 | 8.743 | 8.285 | 8.368 | 3,532,134 | -0.13(-1.49%) |
May 15, 2009 | 7.850 | 8.760 | 7.812 | 8.495 | 8,625,719 | +0.64(+8.18%) |
May 14, 2009 | 7.493 | 8.092 | 7.493 | 7.853 | 3,306,852 | +0.37(+4.93%) |
May 13, 2009 | 7.645 | 7.666 | 7.398 | 7.484 | 2,044,519 | -0.32(-4.13%) |
May 12, 2009 | 7.951 | 8.095 | 7.556 | 7.807 | 1,916,526 | -0.16(-1.95%) |
May 11, 2009 | 8.147 | 8.147 | 7.824 | 7.962 | 1,561,877 | -0.39(-4.62%) |
May 08, 2009 | 8.461 | 8.553 | 8.175 | 8.348 | 1,452,665 | -0.02(-0.21%) |
May 07, 2009 | 8.536 | 8.780 | 8.216 | 8.366 | 3,882,172 | -0.13(-1.56%) |
May 06, 2009 | 8.328 | 8.521 | 8.124 | 8.498 | 1,583,778 | +0.25(+3.00%) |
May 05, 2009 | 8.354 | 8.438 | 8.037 | 8.250 | 1,723,858 | -0.18(-2.09%) |
May 04, 2009 | 8.193 | 8.443 | 8.129 | 8.426 | 3,420,630 | +0.30(+3.65%) |