Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.32 | 10.48 | 10.29 | 10.35 | 4,091,618 | +0.01(+0.06%) |
Jul 30, 2009 | 10.28 | 10.45 | 10.24 | 10.35 | 5,943,992 | +0.15(+1.48%) |
Jul 29, 2009 | 10.44 | 10.50 | 10.12 | 10.19 | 8,668,686 | -0.32(-3.07%) |
Jul 28, 2009 | 10.50 | 10.63 | 10.47 | 10.52 | 6,057,796 | +0.03(+0.24%) |
Jul 27, 2009 | 10.38 | 10.57 | 10.34 | 10.49 | 7,373,102 | +0.05(+0.44%) |
Jul 24, 2009 | 10.24 | 10.45 | 10.23 | 10.45 | 5,424 | +0.09(+0.85%) |
Jul 23, 2009 | 9.953 | 10.47 | 9.856 | 10.36 | 8,165,082 | +0.45(+4.54%) |
Jul 22, 2009 | 10.06 | 10.50 | 9.848 | 9.908 | 20,531,550 | +0.21(+2.20%) |
Jul 21, 2009 | 9.886 | 9.900 | 9.529 | 9.696 | 6,932,696 | -0.09(-0.96%) |
Jul 20, 2009 | 9.654 | 9.843 | 9.553 | 9.790 | 5,649,349 | +0.19(+1.98%) |
Jul 17, 2009 | 9.641 | 9.689 | 9.521 | 9.600 | 4,481,899 | -0.08(-0.81%) |
Jul 16, 2009 | 9.512 | 9.720 | 9.409 | 9.678 | 5,802,654 | +0.09(+0.95%) |
Jul 15, 2009 | 9.216 | 9.596 | 9.187 | 9.587 | 8,555,607 | +0.49(+5.40%) |
Jul 14, 2009 | 8.966 | 9.124 | 8.937 | 9.096 | 4,191,111 | +0.08(+0.87%) |
Jul 13, 2009 | 8.873 | 9.041 | 8.846 | 9.017 | 4,627,224 | +0.27(+3.05%) |
Jul 10, 2009 | 8.635 | 8.865 | 8.627 | 8.750 | 5,242,945 | +0.08(+0.90%) |
Jul 09, 2009 | 8.851 | 8.851 | 8.644 | 8.672 | 5,639,288 | -0.12(-1.42%) |
Jul 08, 2009 | 8.697 | 8.836 | 8.612 | 8.796 | 6,254,227 | +0.19(+2.23%) |
Jul 07, 2009 | 8.744 | 8.782 | 8.591 | 8.604 | 6,588,141 | -0.19(-2.11%) |
Jul 06, 2009 | 8.643 | 8.811 | 8.580 | 8.790 | 4,808,826 | +0.22(+2.62%) |
Jul 02, 2009 | 8.852 | 8.936 | 8.566 | 8.566 | 5,636,182 | -0.37(-4.14%) |
Jul 01, 2009 | 8.907 | 9.096 | 8.894 | 8.936 | 6,223,563 | +0.08(+0.89%) |
Jun 30, 2009 | 8.876 | 9.035 | 8.836 | 8.857 | 4,339,405 | -0.04(-0.41%) |
Jun 29, 2009 | 8.915 | 8.958 | 8.705 | 8.894 | 7,418,428 | -0.01(-0.09%) |
Jun 26, 2009 | 8.976 | 8.995 | 8.881 | 8.902 | 10,834,695 | -0.08(-0.93%) |
Jun 25, 2009 | 9.008 | 9.025 | 8.928 | 8.985 | 9,094,606 | +0.03(+0.30%) |
Jun 24, 2009 | 8.979 | 9.094 | 8.926 | 8.958 | 6,606,088 | +0.03(+0.36%) |
Jun 23, 2009 | 9.216 | 9.216 | 8.873 | 8.926 | 8,387,541 | -0.27(-2.91%) |
Jun 22, 2009 | 9.384 | 9.398 | 9.172 | 9.193 | 7,553,679 | -0.29(-3.04%) |
Jun 19, 2009 | 9.192 | 9.507 | 9.121 | 9.481 | 18,708,278 | +0.41(+4.50%) |
Jun 18, 2009 | 8.979 | 9.222 | 8.913 | 9.073 | 7,623,345 | +0.09(+0.96%) |
Jun 17, 2009 | 9.007 | 9.131 | 8.819 | 8.987 | 13,839,990 | -0.04(-0.43%) |
Jun 16, 2009 | 9.230 | 9.323 | 9.017 | 9.025 | 9,930,930 | -0.13(-1.45%) |
Jun 15, 2009 | 9.302 | 9.302 | 9.121 | 9.158 | 7,292,344 | -0.19(-2.00%) |
Jun 12, 2009 | 9.472 | 9.494 | 9.305 | 9.345 | 7,648,629 | -0.15(-1.53%) |
Jun 11, 2009 | 9.488 | 9.596 | 9.448 | 9.491 | 9,614,783 | +0.00(+0.03%) |
Jun 10, 2009 | 9.580 | 9.609 | 9.355 | 9.488 | 6,553,451 | -0.04(-0.47%) |
Jun 09, 2009 | 9.347 | 9.587 | 9.313 | 9.532 | 7,096,188 | +0.23(+2.51%) |
Jun 08, 2009 | 9.312 | 9.361 | 9.211 | 9.299 | 6,886,390 | -0.10(-1.11%) |
Jun 05, 2009 | 9.472 | 9.680 | 9.321 | 9.403 | 7,785,868 | -0.14(-1.48%) |
Jun 04, 2009 | 9.539 | 9.544 | 9.358 | 9.544 | 7,058,736 | -0.03(-0.35%) |
Jun 03, 2009 | 9.500 | 9.585 | 9.392 | 9.577 | 8,344,952 | +0.04(+0.45%) |
Jun 02, 2009 | 9.518 | 9.601 | 9.443 | 9.534 | 10,880,989 | -0.00(-0.05%) |
Jun 01, 2009 | 9.203 | 9.601 | 9.203 | 9.539 | 6,520,324 | +0.45(+4.91%) |
May 29, 2009 | 8.918 | 9.187 | 8.868 | 9.092 | 14,386,658 | +0.20(+2.21%) |
May 28, 2009 | 9.043 | 9.096 | 8.737 | 8.896 | 8,232,079 | -0.10(-1.16%) |
May 27, 2009 | 9.188 | 9.299 | 8.955 | 9.000 | 6,410,201 | -0.20(-2.23%) |
May 26, 2009 | 8.676 | 9.243 | 8.640 | 9.204 | 7,080,484 | +0.46(+5.29%) |
May 22, 2009 | 8.806 | 8.852 | 8.524 | 8.742 | 5,468,703 | +0.02(+0.18%) |
May 21, 2009 | 8.712 | 8.889 | 8.648 | 8.726 | 6,803,332 | -0.09(-1.07%) |
May 20, 2009 | 8.968 | 9.097 | 8.779 | 8.820 | 7,075,078 | -0.10(-1.13%) |
May 19, 2009 | 8.955 | 9.007 | 8.812 | 8.921 | 8,538,628 | -0.03(-0.36%) |
May 18, 2009 | 8.764 | 8.953 | 8.764 | 8.953 | 6,948,651 | +0.25(+2.87%) |
May 15, 2009 | 8.697 | 8.918 | 8.649 | 8.704 | 5,941,999 | +0.00(+0.04%) |
May 14, 2009 | 8.572 | 8.915 | 8.572 | 8.700 | 6,616,943 | +0.05(+0.61%) |
May 13, 2009 | 8.756 | 8.756 | 8.563 | 8.648 | 9,331,970 | -0.21(-2.37%) |
May 12, 2009 | 9.022 | 9.120 | 8.609 | 8.857 | 10,092,859 | -0.14(-1.55%) |
May 11, 2009 | 9.211 | 9.211 | 8.961 | 8.996 | 8,355,732 | -0.30(-3.19%) |
May 08, 2009 | 9.460 | 9.460 | 9.169 | 9.292 | 9,736,136 | -0.11(-1.16%) |
May 07, 2009 | 9.601 | 9.668 | 9.355 | 9.401 | 10,495,870 | -0.09(-0.98%) |
May 06, 2009 | 9.584 | 9.633 | 9.323 | 9.494 | 12,718,934 | -0.01(-0.10%) |
May 05, 2009 | 9.600 | 9.739 | 9.486 | 9.504 | 8,744,495 | -0.09(-0.98%) |
May 04, 2009 | 9.606 | 9.628 | 9.472 | 9.598 | 8,146,215 | +0.15(+1.57%) |