Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.622 | 9.651 | 9.452 | 9.499 | 8,041,751 | -0.11(-1.10%) |
Jul 30, 2009 | 9.558 | 9.704 | 9.464 | 9.604 | 7,372,277 | +0.10(+1.05%) |
Jul 29, 2009 | 9.417 | 9.540 | 9.324 | 9.505 | 8,378,569 | +0.02(+0.18%) |
Jul 28, 2009 | 9.482 | 9.563 | 9.359 | 9.487 | 7,638,080 | +0.04(+0.43%) |
Jul 27, 2009 | 9.172 | 9.470 | 9.119 | 9.447 | 10,112,235 | +0.24(+2.60%) |
Jul 24, 2009 | 9.160 | 9.236 | 9.037 | 9.207 | 7,199,960 | -0.05(-0.51%) |
Jul 23, 2009 | 8.985 | 9.259 | 8.920 | 9.254 | 8,186,314 | +0.27(+2.99%) |
Jul 22, 2009 | 8.844 | 9.008 | 8.844 | 8.985 | 5,997,090 | +0.05(+0.52%) |
Jul 21, 2009 | 8.920 | 8.985 | 8.751 | 8.938 | 7,830,063 | +0.03(+0.33%) |
Jul 20, 2009 | 9.014 | 9.072 | 8.856 | 8.909 | 7,443,401 | -0.04(-0.46%) |
Jul 17, 2009 | 9.289 | 9.289 | 8.856 | 8.950 | 16,325,608 | -0.25(-2.73%) |
Jul 16, 2009 | 9.084 | 9.289 | 8.973 | 9.201 | 11,318,717 | +0.13(+1.48%) |
Jul 15, 2009 | 9.061 | 9.090 | 8.979 | 9.067 | 10,315,607 | +0.09(+0.98%) |
Jul 14, 2009 | 9.148 | 9.178 | 8.961 | 8.979 | 6,520,866 | -0.20(-2.23%) |
Jul 13, 2009 | 9.002 | 9.195 | 8.938 | 9.183 | 7,936,668 | +0.30(+3.36%) |
Jul 10, 2009 | 8.792 | 8.979 | 8.792 | 8.885 | 5,462,584 | +0.05(+0.53%) |
Jul 09, 2009 | 8.915 | 8.973 | 8.780 | 8.839 | 5,173,623 | +0.06(+0.73%) |
Jul 08, 2009 | 8.856 | 8.938 | 8.675 | 8.774 | 6,674,846 | -0.08(-0.86%) |
Jul 07, 2009 | 8.944 | 9.067 | 8.844 | 8.850 | 4,953,937 | -0.15(-1.69%) |
Jul 06, 2009 | 8.821 | 9.067 | 8.803 | 9.002 | 6,446,648 | +0.16(+1.85%) |
Jul 02, 2009 | 8.868 | 8.991 | 8.780 | 8.839 | 5,036,525 | -0.08(-0.85%) |
Jul 01, 2009 | 8.739 | 8.950 | 8.716 | 8.915 | 5,254,988 | +0.11(+1.19%) |
Jun 30, 2009 | 8.897 | 8.955 | 8.692 | 8.809 | 8,226,769 | -0.13(-1.50%) |
Jun 29, 2009 | 8.874 | 8.973 | 8.757 | 8.944 | 9,906,283 | +0.15(+1.66%) |
Jun 26, 2009 | 8.768 | 8.909 | 8.716 | 8.798 | 6,497,920 | -0.11(-1.25%) |
Jun 25, 2009 | 8.710 | 8.909 | 8.605 | 8.909 | 5,572,744 | +0.16(+1.87%) |
Jun 24, 2009 | 8.768 | 8.774 | 8.716 | 8.745 | 5,466,669 | +0.01(+0.13%) |
Jun 23, 2009 | 8.786 | 8.926 | 8.710 | 8.733 | 6,440,126 | -0.06(-0.73%) |
Jun 22, 2009 | 8.774 | 8.944 | 8.768 | 8.798 | 8,023,324 | -0.04(-0.40%) |
Jun 19, 2009 | 8.885 | 8.950 | 8.733 | 8.833 | 8,320,059 | -0.05(-0.53%) |
Jun 18, 2009 | 8.844 | 8.915 | 8.815 | 8.880 | 4,474,068 | +0.04(+0.40%) |
Jun 17, 2009 | 8.844 | 8.955 | 8.792 | 8.844 | 5,882,169 | -0.05(-0.53%) |
Jun 16, 2009 | 9.008 | 9.014 | 8.874 | 8.891 | 4,960,771 | -0.06(-0.72%) |
Jun 15, 2009 | 9.014 | 9.084 | 8.950 | 8.955 | 4,257,655 | -0.08(-0.91%) |
Jun 12, 2009 | 9.102 | 9.160 | 8.967 | 9.037 | 4,848,702 | -0.13(-1.47%) |
Jun 11, 2009 | 9.014 | 9.283 | 9.014 | 9.172 | 5,275,335 | +0.11(+1.16%) |
Jun 10, 2009 | 9.166 | 9.172 | 8.961 | 9.067 | 6,500,118 | -0.04(-0.39%) |
Jun 09, 2009 | 9.107 | 9.166 | 9.072 | 9.102 | 4,318,540 | -0.03(-0.32%) |
Jun 08, 2009 | 9.148 | 9.195 | 9.061 | 9.131 | 4,106,505 | +0.01(+0.06%) |
Jun 05, 2009 | 9.347 | 9.406 | 9.090 | 9.125 | 6,733,235 | -0.19(-2.07%) |
Jun 04, 2009 | 9.096 | 9.353 | 9.043 | 9.318 | 8,007,950 | +0.15(+1.66%) |
Jun 03, 2009 | 9.020 | 9.213 | 9.020 | 9.166 | 5,302,206 | +0.09(+0.97%) |
Jun 02, 2009 | 9.037 | 9.213 | 8.996 | 9.078 | 6,573,919 | +0.07(+0.78%) |
Jun 01, 2009 | 9.242 | 9.283 | 8.938 | 9.008 | 13,593,062 | -0.23(-2.47%) |
May 29, 2009 | 9.031 | 9.236 | 8.967 | 9.236 | 6,500,252 | +0.18(+1.94%) |
May 28, 2009 | 9.067 | 9.107 | 8.897 | 9.061 | 8,851,531 | +0.13(+1.44%) |
May 27, 2009 | 9.195 | 9.283 | 8.926 | 8.932 | 6,561,183 | -0.37(-3.96%) |
May 26, 2009 | 8.979 | 9.306 | 8.973 | 9.300 | 7,013,126 | +0.22(+2.38%) |
May 22, 2009 | 8.973 | 9.154 | 8.950 | 9.084 | 6,192,805 | +0.11(+1.24%) |
May 21, 2009 | 9.207 | 9.236 | 8.885 | 8.973 | 8,485,770 | -0.25(-2.72%) |
May 20, 2009 | 9.493 | 9.610 | 9.195 | 9.224 | 8,016,568 | -0.15(-1.62%) |
May 19, 2009 | 9.482 | 9.639 | 9.371 | 9.376 | 5,835,795 | -0.37(-3.78%) |
May 18, 2009 | 9.435 | 9.745 | 9.435 | 9.745 | 6,642,755 | +0.34(+3.60%) |
May 15, 2009 | 9.517 | 9.587 | 9.376 | 9.406 | 6,233,437 | -0.18(-1.89%) |
May 14, 2009 | 9.575 | 9.680 | 9.499 | 9.587 | 6,715,899 | +0.03(+0.31%) |
May 13, 2009 | 9.569 | 9.750 | 9.552 | 9.558 | 10,408,893 | -0.08(-0.85%) |
May 12, 2009 | 9.821 | 9.932 | 9.575 | 9.639 | 12,118,163 | +0.04(+0.43%) |
May 11, 2009 | 10.03 | 10.08 | 9.575 | 9.599 | 18,320,840 | +0.03(+0.31%) |
May 08, 2009 | 9.394 | 9.587 | 9.295 | 9.569 | 8,574,670 | +0.32(+3.41%) |
May 07, 2009 | 9.353 | 9.546 | 9.183 | 9.254 | 9,987,181 | -0.29(-3.06%) |
May 06, 2009 | 9.452 | 9.610 | 9.295 | 9.546 | 8,954,553 | +0.09(+0.93%) |
May 05, 2009 | 9.476 | 9.523 | 9.330 | 9.458 | 9,623,180 | -0.03(-0.31%) |
May 04, 2009 | 9.148 | 9.534 | 9.061 | 9.487 | 8,543,531 | +0.46(+5.12%) |