Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.995 | 10.19 | 9.906 | 9.925 | 699,069 | -0.15(-1.52%) |
Jul 30, 2009 | 9.817 | 10.20 | 9.721 | 10.08 | 715,871 | +0.29(+3.00%) |
Jul 29, 2009 | 9.727 | 9.855 | 9.619 | 9.785 | 672,331 | -0.08(-0.78%) |
Jul 28, 2009 | 9.587 | 9.912 | 9.542 | 9.861 | 985,249 | +0.10(+0.98%) |
Jul 27, 2009 | 9.396 | 9.957 | 9.313 | 9.766 | 1,195,667 | +0.04(+0.39%) |
Jul 24, 2009 | 9.205 | 9.880 | 8.701 | 9.727 | 1,748,233 | +0.34(+3.67%) |
Jul 23, 2009 | 8.752 | 9.504 | 8.593 | 9.383 | 1,708,477 | +0.58(+6.59%) |
Jul 22, 2009 | 8.478 | 8.905 | 8.446 | 8.803 | 1,084,616 | +0.22(+2.60%) |
Jul 21, 2009 | 8.809 | 8.854 | 8.370 | 8.580 | 1,174,994 | -0.14(-1.61%) |
Jul 20, 2009 | 8.733 | 8.860 | 8.574 | 8.720 | 1,070,834 | +0.09(+1.03%) |
Jul 17, 2009 | 9.134 | 9.364 | 8.561 | 8.631 | 1,210,363 | -0.34(-3.77%) |
Jul 16, 2009 | 8.950 | 9.026 | 8.669 | 8.969 | 860,087 | -0.02(-0.21%) |
Jul 15, 2009 | 8.924 | 9.192 | 8.892 | 8.988 | 1,347,439 | +0.13(+1.51%) |
Jul 14, 2009 | 8.688 | 8.931 | 8.625 | 8.854 | 1,070,894 | +0.15(+1.76%) |
Jul 13, 2009 | 8.510 | 8.835 | 8.497 | 8.701 | 3,254,524 | +0.47(+5.65%) |
Jul 10, 2009 | 8.714 | 8.720 | 8.166 | 8.236 | 1,477,776 | -0.54(-6.10%) |
Jul 09, 2009 | 8.676 | 8.918 | 8.625 | 8.771 | 495,474 | +0.15(+1.78%) |
Jul 08, 2009 | 8.656 | 8.994 | 8.357 | 8.618 | 995,392 | +0.02(+0.22%) |
Jul 07, 2009 | 8.803 | 8.905 | 8.599 | 8.599 | 877,243 | -0.17(-1.96%) |
Jul 06, 2009 | 8.937 | 9.052 | 8.612 | 8.771 | 1,023,840 | -0.18(-1.99%) |
Jul 02, 2009 | 9.243 | 9.485 | 8.924 | 8.950 | 787,548 | -0.44(-4.68%) |
Jul 01, 2009 | 9.536 | 9.632 | 9.294 | 9.389 | 782,127 | -0.03(-0.27%) |
Jun 30, 2009 | 9.644 | 9.861 | 9.307 | 9.415 | 872,838 | -0.32(-3.27%) |
Jun 29, 2009 | 9.695 | 9.931 | 9.262 | 9.734 | 618,973 | -0.04(-0.46%) |
Jun 26, 2009 | 9.676 | 9.785 | 9.351 | 9.778 | 1,390,864 | +0.06(+0.59%) |
Jun 25, 2009 | 9.326 | 9.727 | 9.275 | 9.721 | 548,519 | +0.33(+3.46%) |
Jun 24, 2009 | 9.498 | 9.562 | 9.345 | 9.396 | 462,334 | +0.03(+0.34%) |
Jun 23, 2009 | 9.568 | 9.715 | 9.287 | 9.364 | 464,128 | -0.09(-0.94%) |
Jun 22, 2009 | 9.759 | 9.804 | 9.453 | 9.453 | 674,606 | -0.40(-4.08%) |
Jun 19, 2009 | 9.797 | 9.906 | 9.657 | 9.855 | 1,379,045 | +0.24(+2.45%) |
Jun 18, 2009 | 9.326 | 9.625 | 9.262 | 9.619 | 528,378 | +0.27(+2.86%) |
Jun 17, 2009 | 9.402 | 9.619 | 8.950 | 9.351 | 878,881 | -0.06(-0.61%) |
Jun 16, 2009 | 9.657 | 9.715 | 9.402 | 9.409 | 641,095 | -0.17(-1.80%) |
Jun 15, 2009 | 9.817 | 9.880 | 9.402 | 9.581 | 1,399,915 | -0.32(-3.22%) |
Jun 12, 2009 | 10.03 | 10.24 | 9.778 | 9.899 | 584,150 | -0.20(-2.02%) |
Jun 11, 2009 | 10.05 | 10.32 | 9.995 | 10.10 | 765,052 | +0.09(+0.89%) |
Jun 10, 2009 | 10.14 | 10.22 | 9.797 | 10.01 | 708,497 | -0.10(-0.95%) |
Jun 09, 2009 | 10.21 | 10.28 | 10.01 | 10.11 | 450,663 | +0.00(+0.00%) |
Jun 08, 2009 | 9.982 | 10.24 | 9.899 | 10.11 | 444,038 | +0.13(+1.28%) |
Jun 05, 2009 | 10.61 | 10.61 | 9.766 | 9.982 | 1,124,242 | -0.45(-4.28%) |
Jun 04, 2009 | 10.26 | 10.44 | 10.16 | 10.43 | 1,090,896 | +0.22(+2.19%) |
Jun 03, 2009 | 10.18 | 10.38 | 10.06 | 10.21 | 803,227 | -0.08(-0.74%) |
Jun 02, 2009 | 10.52 | 10.61 | 10.18 | 10.28 | 1,011,992 | -0.27(-2.60%) |
Jun 01, 2009 | 10.78 | 10.97 | 10.35 | 10.56 | 1,059,483 | -0.01(-0.06%) |
May 29, 2009 | 10.14 | 10.56 | 10.08 | 10.56 | 648,374 | +0.43(+4.28%) |
May 28, 2009 | 10.17 | 10.21 | 9.772 | 10.13 | 811,962 | +0.09(+0.89%) |
May 27, 2009 | 10.58 | 10.62 | 10.03 | 10.04 | 841,359 | -0.58(-5.46%) |
May 26, 2009 | 10.04 | 10.68 | 10.03 | 10.62 | 677,778 | +0.48(+4.78%) |
May 22, 2009 | 10.15 | 10.46 | 10.12 | 10.14 | 727,958 | +0.04(+0.38%) |
May 21, 2009 | 9.906 | 10.20 | 9.817 | 10.10 | 937,750 | +0.05(+0.51%) |
May 20, 2009 | 10.68 | 10.80 | 9.970 | 10.05 | 1,191,045 | -0.47(-4.48%) |
May 19, 2009 | 10.90 | 11.04 | 10.49 | 10.52 | 789,900 | -0.54(-4.84%) |
May 18, 2009 | 10.82 | 11.10 | 10.53 | 11.05 | 711,321 | +0.68(+6.51%) |
May 15, 2009 | 10.73 | 10.73 | 10.26 | 10.38 | 768,292 | -0.40(-3.67%) |
May 14, 2009 | 10.59 | 10.90 | 10.43 | 10.77 | 672,943 | +0.26(+2.49%) |
May 13, 2009 | 11.19 | 11.25 | 10.36 | 10.51 | 917,257 | -0.94(-8.19%) |
May 12, 2009 | 11.85 | 12.02 | 11.31 | 11.45 | 1,321,110 | -0.34(-2.92%) |
May 11, 2009 | 11.84 | 11.96 | 11.63 | 11.79 | 1,674,123 | -0.30(-2.48%) |
May 08, 2009 | 11.13 | 12.10 | 11.13 | 12.09 | 1,380,614 | +1.15(+10.55%) |
May 07, 2009 | 11.82 | 12.02 | 10.89 | 10.94 | 1,749,629 | -0.37(-3.27%) |
May 06, 2009 | 10.73 | 11.39 | 10.52 | 11.31 | 1,743,980 | +0.75(+7.12%) |
May 05, 2009 | 10.43 | 10.67 | 10.26 | 10.56 | 1,300,010 | +0.03(+0.24%) |
May 04, 2009 | 10.16 | 10.57 | 9.600 | 10.53 | 1,102,583 | +0.95(+9.91%) |