Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.680 | 9.773 | 9.622 | 9.674 | 5,696,700 | -0.01(-0.06%) |
Jul 30, 2009 | 9.906 | 9.941 | 9.674 | 9.680 | 4,663,825 | -0.14(-1.47%) |
Jul 29, 2009 | 9.529 | 9.860 | 9.523 | 9.825 | 6,150,845 | +0.21(+2.17%) |
Jul 28, 2009 | 9.413 | 9.663 | 9.413 | 9.616 | 7,988,395 | +0.17(+1.78%) |
Jul 27, 2009 | 9.610 | 9.628 | 9.408 | 9.448 | 13,607,572 | -0.17(-1.75%) |
Jul 24, 2009 | 9.749 | 9.842 | 9.593 | 9.616 | 1,338 | -0.13(-1.37%) |
Jul 23, 2009 | 9.970 | 9.970 | 9.709 | 9.749 | 6,636,762 | -0.17(-1.69%) |
Jul 22, 2009 | 10.03 | 10.03 | 9.784 | 9.918 | 3,431,102 | +0.05(+0.53%) |
Jul 21, 2009 | 10.08 | 10.35 | 9.721 | 9.865 | 6,189,479 | -0.13(-1.33%) |
Jul 20, 2009 | 10.09 | 10.12 | 9.952 | 9.999 | 4,486,172 | -0.06(-0.58%) |
Jul 17, 2009 | 10.13 | 10.13 | 9.970 | 10.06 | 4,014,905 | -0.06(-0.57%) |
Jul 16, 2009 | 9.999 | 10.17 | 9.860 | 10.11 | 4,181,992 | +0.13(+1.34%) |
Jul 15, 2009 | 9.715 | 9.993 | 9.663 | 9.981 | 4,508,914 | +0.35(+3.67%) |
Jul 14, 2009 | 9.552 | 9.709 | 9.460 | 9.628 | 5,607,412 | +0.07(+0.73%) |
Jul 13, 2009 | 9.413 | 9.587 | 9.280 | 9.558 | 7,099,686 | +0.08(+0.79%) |
Jul 10, 2009 | 9.425 | 9.628 | 9.367 | 9.483 | 3,618,911 | -0.01(-0.12%) |
Jul 09, 2009 | 9.465 | 9.599 | 9.361 | 9.494 | 6,927,035 | -0.12(-1.21%) |
Jul 08, 2009 | 9.651 | 9.836 | 9.489 | 9.610 | 7,003,490 | -0.02(-0.24%) |
Jul 07, 2009 | 9.802 | 9.883 | 9.628 | 9.634 | 7,109,803 | -0.32(-3.26%) |
Jul 06, 2009 | 9.703 | 9.964 | 9.622 | 9.958 | 6,559,329 | +0.17(+1.72%) |
Jul 02, 2009 | 9.912 | 9.981 | 9.697 | 9.790 | 7,803,858 | -0.26(-2.54%) |
Jul 01, 2009 | 9.860 | 10.24 | 9.860 | 10.05 | 7,561,296 | +0.06(+0.58%) |
Jun 30, 2009 | 9.744 | 10.11 | 9.634 | 9.987 | 19,555,264 | +0.90(+9.96%) |
Jun 29, 2009 | 8.984 | 9.123 | 8.845 | 9.083 | 6,652,874 | +0.14(+1.62%) |
Jun 26, 2009 | 8.967 | 8.984 | 8.732 | 8.938 | 5,216,412 | -0.04(-0.45%) |
Jun 25, 2009 | 8.924 | 9.002 | 8.886 | 8.979 | 3,517,442 | +0.24(+2.72%) |
Jun 24, 2009 | 8.758 | 8.851 | 8.683 | 8.741 | 3,872,014 | +0.05(+0.53%) |
Jun 23, 2009 | 8.758 | 8.845 | 8.683 | 8.695 | 4,412,249 | -0.08(-0.92%) |
Jun 22, 2009 | 8.839 | 8.967 | 8.735 | 8.776 | 5,498,314 | -0.14(-1.56%) |
Jun 19, 2009 | 8.996 | 8.996 | 8.828 | 8.915 | 5,697,552 | -0.05(-0.52%) |
Jun 18, 2009 | 8.897 | 9.031 | 8.828 | 8.961 | 4,146,425 | +0.10(+1.11%) |
Jun 17, 2009 | 8.747 | 9.031 | 8.747 | 8.863 | 4,437,596 | +0.09(+1.06%) |
Jun 16, 2009 | 8.799 | 8.932 | 8.689 | 8.770 | 5,235,391 | -0.15(-1.72%) |
Jun 15, 2009 | 9.077 | 9.083 | 8.747 | 8.924 | 4,383,384 | -0.17(-1.88%) |
Jun 12, 2009 | 9.077 | 9.158 | 8.897 | 9.095 | 2,658,526 | -0.01(-0.13%) |
Jun 11, 2009 | 9.158 | 9.239 | 9.077 | 9.106 | 4,435,035 | -0.03(-0.32%) |
Jun 10, 2009 | 9.164 | 9.170 | 8.984 | 9.135 | 4,377,791 | +0.00(+0.00%) |
Jun 09, 2009 | 9.054 | 9.222 | 9.048 | 9.135 | 3,160,015 | +0.03(+0.38%) |
Jun 08, 2009 | 9.025 | 9.170 | 8.967 | 9.100 | 3,977,901 | -0.26(-2.73%) |
Jun 05, 2009 | 9.199 | 9.448 | 9.129 | 9.355 | 7,868,669 | +0.22(+2.41%) |
Jun 04, 2009 | 9.002 | 9.147 | 8.874 | 9.135 | 6,813,523 | +0.16(+1.74%) |
Jun 03, 2009 | 8.700 | 8.984 | 8.613 | 8.979 | 7,616,901 | +0.21(+2.40%) |
Jun 02, 2009 | 8.706 | 8.973 | 8.671 | 8.768 | 6,827,142 | +0.06(+0.65%) |
Jun 01, 2009 | 8.550 | 8.787 | 8.428 | 8.712 | 6,148,669 | +0.25(+2.95%) |
May 29, 2009 | 8.399 | 8.474 | 8.225 | 8.463 | 4,692,086 | +0.09(+1.04%) |
May 28, 2009 | 8.115 | 8.387 | 8.115 | 8.376 | 4,777,850 | +0.16(+1.90%) |
May 27, 2009 | 8.474 | 8.532 | 8.167 | 8.219 | 6,409,586 | -0.39(-4.51%) |
May 26, 2009 | 8.144 | 8.683 | 8.057 | 8.608 | 6,913,741 | +0.40(+4.87%) |
May 22, 2009 | 8.121 | 8.382 | 8.080 | 8.208 | 5,094,512 | +0.11(+1.36%) |
May 21, 2009 | 8.266 | 8.300 | 8.022 | 8.098 | 6,858,751 | -0.28(-3.32%) |
May 20, 2009 | 8.271 | 8.440 | 8.237 | 8.376 | 6,906,227 | +0.18(+2.19%) |
May 19, 2009 | 8.324 | 8.422 | 8.127 | 8.196 | 4,128,937 | -0.16(-1.94%) |
May 18, 2009 | 8.144 | 8.382 | 7.958 | 8.358 | 9,679,079 | +0.28(+3.44%) |
May 15, 2009 | 8.092 | 8.248 | 8.051 | 8.080 | 6,755,657 | -0.02(-0.29%) |
May 14, 2009 | 8.277 | 8.277 | 8.011 | 8.103 | 12,696,693 | -0.17(-2.10%) |
May 13, 2009 | 8.625 | 8.625 | 8.271 | 8.277 | 5,814,427 | -0.36(-4.16%) |
May 12, 2009 | 8.810 | 8.839 | 8.544 | 8.637 | 5,262,273 | -0.12(-1.32%) |
May 11, 2009 | 8.747 | 8.845 | 8.683 | 8.753 | 3,269,562 | -0.09(-1.05%) |
May 08, 2009 | 8.967 | 8.979 | 8.683 | 8.845 | 5,323,815 | +0.05(+0.56%) |
May 07, 2009 | 8.967 | 8.967 | 8.741 | 8.796 | 5,058,739 | -0.10(-1.08%) |
May 06, 2009 | 8.926 | 8.967 | 8.729 | 8.892 | 4,729,325 | +0.09(+0.99%) |
May 05, 2009 | 8.984 | 9.042 | 8.724 | 8.805 | 4,548,988 | -0.18(-2.00%) |
May 04, 2009 | 8.822 | 8.984 | 8.805 | 8.984 | 5,894,534 | +0.29(+3.33%) |