Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.448 | 9.924 | 9.373 | 9.859 | 1,725,514 | +0.35(+3.73%) |
Jul 30, 2009 | 9.467 | 9.635 | 9.299 | 9.504 | 1,518,321 | +0.22(+2.41%) |
Jul 29, 2009 | 9.626 | 9.635 | 9.252 | 9.280 | 2,094,225 | -0.44(-4.51%) |
Jul 28, 2009 | 10.07 | 10.07 | 9.420 | 9.719 | 2,471,324 | -0.54(-5.28%) |
Jul 27, 2009 | 10.40 | 10.51 | 10.20 | 10.26 | 1,879,848 | -0.11(-1.08%) |
Jul 24, 2009 | 10.22 | 10.56 | 10.22 | 10.37 | 1,166 | +0.15(+1.46%) |
Jul 23, 2009 | 10.16 | 10.48 | 10.08 | 10.22 | 3,968,787 | -0.01(-0.09%) |
Jul 22, 2009 | 9.962 | 10.27 | 9.803 | 10.23 | 4,917,728 | +0.22(+2.24%) |
Jul 21, 2009 | 10.12 | 10.20 | 9.682 | 10.01 | 3,299,996 | -0.02(-0.19%) |
Jul 20, 2009 | 9.878 | 10.04 | 9.584 | 10.03 | 3,157,129 | +0.49(+5.09%) |
Jul 17, 2009 | 9.430 | 9.691 | 9.336 | 9.542 | 2,368,219 | +0.16(+1.69%) |
Jul 16, 2009 | 9.215 | 9.607 | 9.215 | 9.383 | 1,969,846 | +0.06(+0.60%) |
Jul 15, 2009 | 9.373 | 9.486 | 9.252 | 9.327 | 1,662,309 | +0.32(+3.52%) |
Jul 14, 2009 | 8.907 | 9.028 | 8.804 | 9.009 | 1,780,415 | +0.31(+3.54%) |
Jul 13, 2009 | 8.319 | 8.701 | 8.319 | 8.701 | 4,468,882 | +0.21(+2.42%) |
Jul 10, 2009 | 8.533 | 8.729 | 8.393 | 8.496 | 2,799,531 | -0.11(-1.30%) |
Jul 09, 2009 | 8.767 | 9.028 | 8.589 | 8.608 | 3,910,972 | +0.06(+0.66%) |
Jul 08, 2009 | 9.355 | 9.355 | 8.309 | 8.552 | 5,573,837 | -0.77(-8.31%) |
Jul 07, 2009 | 9.289 | 9.560 | 9.205 | 9.327 | 1,948,400 | +0.06(+0.60%) |
Jul 06, 2009 | 9.364 | 9.504 | 9.056 | 9.271 | 3,037,691 | -0.38(-3.97%) |
Jul 02, 2009 | 9.672 | 9.971 | 9.448 | 9.654 | 2,660,673 | -0.29(-2.91%) |
Jul 01, 2009 | 9.654 | 10.21 | 9.588 | 9.943 | 2,618,228 | +0.49(+5.24%) |
Jun 30, 2009 | 9.523 | 9.700 | 9.252 | 9.448 | 2,998,614 | -0.17(-1.75%) |
Jun 29, 2009 | 9.943 | 9.943 | 9.528 | 9.616 | 2,436,578 | -0.17(-1.72%) |
Jun 26, 2009 | 9.868 | 9.952 | 9.738 | 9.784 | 3,069,911 | -0.09(-0.95%) |
Jun 25, 2009 | 9.514 | 9.924 | 9.486 | 9.878 | 4,106,402 | +0.55(+5.91%) |
Jun 24, 2009 | 9.028 | 9.448 | 9.028 | 9.327 | 3,748,082 | +0.38(+4.28%) |
Jun 23, 2009 | 8.487 | 9.000 | 8.487 | 8.944 | 3,445,150 | +0.50(+5.97%) |
Jun 22, 2009 | 8.636 | 8.776 | 8.440 | 8.440 | 4,390,182 | -0.30(-3.42%) |
Jun 19, 2009 | 8.580 | 8.851 | 8.459 | 8.739 | 9,661,016 | +0.24(+2.86%) |
Jun 18, 2009 | 9.009 | 9.065 | 8.440 | 8.496 | 8,151,264 | -0.51(-5.70%) |
Jun 17, 2009 | 8.944 | 9.075 | 8.683 | 9.009 | 2,908,882 | +0.10(+1.15%) |
Jun 16, 2009 | 8.972 | 9.121 | 8.683 | 8.907 | 2,368,567 | +0.27(+3.14%) |
Jun 15, 2009 | 9.261 | 9.261 | 8.552 | 8.636 | 3,040,315 | -0.56(-6.09%) |
Jun 12, 2009 | 9.205 | 9.430 | 9.103 | 9.196 | 2,675,035 | -0.21(-2.28%) |
Jun 11, 2009 | 9.514 | 9.560 | 9.261 | 9.411 | 2,404,680 | -0.12(-1.27%) |
Jun 10, 2009 | 9.607 | 9.635 | 9.364 | 9.532 | 2,109,719 | +0.04(+0.39%) |
Jun 09, 2009 | 9.775 | 9.850 | 9.439 | 9.495 | 1,538,845 | -0.04(-0.39%) |
Jun 08, 2009 | 9.289 | 9.546 | 9.149 | 9.532 | 2,428,283 | +0.14(+1.49%) |
Jun 05, 2009 | 9.570 | 9.672 | 9.261 | 9.392 | 3,235,200 | -0.46(-4.64%) |
Jun 04, 2009 | 9.896 | 10.03 | 9.672 | 9.850 | 2,907,215 | +0.15(+1.54%) |
Jun 03, 2009 | 10.34 | 10.34 | 9.495 | 9.700 | 4,131,393 | -0.76(-7.23%) |
Jun 02, 2009 | 10.40 | 10.75 | 10.39 | 10.46 | 3,813,624 | +0.17(+1.63%) |
Jun 01, 2009 | 10.60 | 10.74 | 10.20 | 10.29 | 3,162,311 | -0.23(-2.22%) |
May 29, 2009 | 10.49 | 10.66 | 10.27 | 10.52 | 4,049,067 | +0.36(+3.59%) |
May 28, 2009 | 9.943 | 10.39 | 9.850 | 10.16 | 3,524,876 | +0.40(+4.11%) |
May 27, 2009 | 9.906 | 9.934 | 9.584 | 9.756 | 3,008,071 | -0.10(-1.04%) |
May 26, 2009 | 9.747 | 9.999 | 9.570 | 9.859 | 3,378,400 | -0.28(-2.76%) |
May 22, 2009 | 9.719 | 10.19 | 9.710 | 10.14 | 5,409,566 | +0.59(+6.16%) |
May 21, 2009 | 9.355 | 9.607 | 9.168 | 9.551 | 4,632,195 | +0.07(+0.69%) |
May 20, 2009 | 9.327 | 9.551 | 9.177 | 9.486 | 4,357,016 | +0.26(+2.83%) |
May 19, 2009 | 9.056 | 9.551 | 8.897 | 9.224 | 2,450,386 | +0.11(+1.23%) |
May 18, 2009 | 9.233 | 9.299 | 8.879 | 9.112 | 1,502,100 | -0.07(-0.71%) |
May 15, 2009 | 9.065 | 9.289 | 8.888 | 9.177 | 3,072,130 | +0.05(+0.51%) |
May 14, 2009 | 8.907 | 9.252 | 8.589 | 9.131 | 2,716,805 | -0.08(-0.91%) |
May 13, 2009 | 9.411 | 9.710 | 9.149 | 9.215 | 3,336,861 | -0.25(-2.66%) |
May 12, 2009 | 9.112 | 9.570 | 9.084 | 9.467 | 3,926,618 | +0.38(+4.21%) |
May 11, 2009 | 9.131 | 9.131 | 8.795 | 9.084 | 2,267,712 | -0.18(-1.92%) |
May 08, 2009 | 8.776 | 9.271 | 8.757 | 9.261 | 2,910,125 | +0.43(+4.86%) |
May 07, 2009 | 8.515 | 8.879 | 8.431 | 8.832 | 4,020,075 | +0.49(+5.94%) |
May 06, 2009 | 8.132 | 8.393 | 8.038 | 8.337 | 2,154,410 | +0.38(+4.81%) |
May 05, 2009 | 8.272 | 8.309 | 7.926 | 7.954 | 1,928,148 | -0.15(-1.84%) |
May 04, 2009 | 7.674 | 8.104 | 7.656 | 8.104 | 1,861,802 | +0.53(+7.03%) |