Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.800 | 9.043 | 8.714 | 8.973 | 11,346,460 | +0.18(+2.05%) |
Jul 30, 2009 | 8.879 | 8.973 | 8.753 | 8.792 | 7,132,754 | -0.02(-0.27%) |
Jul 29, 2009 | 9.004 | 9.091 | 8.698 | 8.816 | 7,340,794 | -0.24(-2.60%) |
Jul 28, 2009 | 9.083 | 9.224 | 8.957 | 9.051 | 6,444,323 | -0.08(-0.86%) |
Jul 27, 2009 | 9.273 | 9.287 | 9.083 | 9.130 | 5,034,771 | -0.16(-1.77%) |
Jul 24, 2009 | 9.200 | 9.326 | 9.130 | 9.295 | 2,501,554 | +0.06(+0.68%) |
Jul 23, 2009 | 9.043 | 9.381 | 8.981 | 9.232 | 4,931,038 | +0.21(+2.35%) |
Jul 22, 2009 | 8.996 | 9.200 | 8.957 | 9.020 | 6,244,336 | +0.05(+0.52%) |
Jul 21, 2009 | 9.043 | 9.185 | 8.871 | 8.973 | 8,084,151 | -0.03(-0.35%) |
Jul 20, 2009 | 9.420 | 9.577 | 8.651 | 9.004 | 17,262,016 | -0.92(-9.26%) |
Jul 17, 2009 | 10.36 | 10.46 | 9.844 | 9.923 | 6,719,907 | -0.46(-4.46%) |
Jul 16, 2009 | 10.29 | 10.46 | 10.27 | 10.39 | 5,121,615 | +0.08(+0.76%) |
Jul 15, 2009 | 10.01 | 10.32 | 10.10 | 10.31 | 5,023,380 | +0.30(+2.98%) |
Jul 14, 2009 | 9.931 | 10.17 | 9.891 | 10.01 | 6,043,309 | +0.12(+1.19%) |
Jul 13, 2009 | 9.821 | 9.978 | 9.813 | 9.891 | 4,007,744 | +0.16(+1.61%) |
Jul 10, 2009 | 9.514 | 9.742 | 9.274 | 9.734 | 3,507,142 | +0.13(+1.31%) |
Jul 09, 2009 | 9.789 | 9.813 | 9.562 | 9.609 | 4,682,041 | -0.12(-1.21%) |
Jul 08, 2009 | 9.962 | 9.978 | 9.601 | 9.726 | 3,873,086 | -0.21(-2.13%) |
Jul 07, 2009 | 10.02 | 10.24 | 9.923 | 9.938 | 4,649,296 | -0.07(-0.71%) |
Jul 06, 2009 | 9.836 | 10.04 | 9.836 | 10.01 | 5,629,872 | +0.07(+0.71%) |
Jul 02, 2009 | 9.985 | 10.16 | 9.852 | 9.938 | 5,692,076 | -0.20(-1.94%) |
Jul 01, 2009 | 9.656 | 10.26 | 9.577 | 10.13 | 4,821,095 | +0.24(+2.38%) |
Jun 30, 2009 | 9.970 | 10.14 | 9.656 | 9.899 | 8,000,814 | -0.13(-1.33%) |
Jun 29, 2009 | 10.10 | 10.15 | 9.962 | 10.03 | 4,687,747 | -0.05(-0.54%) |
Jun 26, 2009 | 9.797 | 10.19 | 9.703 | 10.09 | 11,378,076 | +0.24(+2.39%) |
Jun 25, 2009 | 9.813 | 9.993 | 9.766 | 9.852 | 10,224,646 | +0.13(+1.29%) |
Jun 24, 2009 | 9.593 | 9.934 | 9.405 | 9.726 | 9,783,297 | +0.31(+3.25%) |
Jun 23, 2009 | 9.507 | 9.593 | 9.381 | 9.420 | 4,659,825 | -0.08(-0.83%) |
Jun 22, 2009 | 9.781 | 9.891 | 9.436 | 9.499 | 6,946,430 | -0.35(-3.59%) |
Jun 19, 2009 | 10.19 | 10.20 | 9.797 | 9.852 | 6,684,449 | -0.36(-3.54%) |
Jun 18, 2009 | 10.02 | 10.29 | 10.00 | 10.21 | 2,842,032 | +0.16(+1.56%) |
Jun 17, 2009 | 9.828 | 10.11 | 9.821 | 10.06 | 4,633,818 | +0.17(+1.75%) |
Jun 16, 2009 | 9.993 | 10.12 | 9.852 | 9.883 | 5,378,120 | -0.06(-0.63%) |
Jun 15, 2009 | 10.13 | 10.15 | 9.883 | 9.946 | 4,196,799 | -0.30(-2.91%) |
Jun 12, 2009 | 10.21 | 10.32 | 10.13 | 10.24 | 2,614,978 | -0.01(-0.08%) |
Jun 11, 2009 | 10.12 | 10.37 | 9.978 | 10.25 | 4,509,581 | +0.20(+2.03%) |
Jun 10, 2009 | 10.39 | 10.43 | 9.923 | 10.05 | 5,910,399 | -0.34(-3.25%) |
Jun 09, 2009 | 10.46 | 10.48 | 10.27 | 10.39 | 4,043,039 | -0.05(-0.53%) |
Jun 08, 2009 | 10.41 | 10.53 | 10.31 | 10.44 | 3,929,997 | +0.02(+0.15%) |
Jun 05, 2009 | 10.91 | 10.94 | 10.35 | 10.43 | 4,347,472 | -0.28(-2.64%) |
Jun 04, 2009 | 10.67 | 10.79 | 10.54 | 10.71 | 5,243,521 | +0.15(+1.41%) |
Jun 03, 2009 | 10.42 | 10.58 | 10.30 | 10.56 | 4,819,726 | +0.07(+0.67%) |
Jun 02, 2009 | 10.41 | 10.59 | 10.39 | 10.49 | 5,135,138 | +0.07(+0.68%) |
Jun 01, 2009 | 10.64 | 10.71 | 10.35 | 10.42 | 6,939,377 | -0.04(-0.38%) |
May 29, 2009 | 10.93 | 10.93 | 10.34 | 10.46 | 7,897,930 | -0.44(-4.03%) |
May 28, 2009 | 11.12 | 11.19 | 10.66 | 10.90 | 6,203,611 | +0.15(+1.39%) |
May 27, 2009 | 10.64 | 10.99 | 10.60 | 10.75 | 7,831,892 | +0.13(+1.26%) |
May 26, 2009 | 10.47 | 10.80 | 10.27 | 10.61 | 6,455,120 | +0.11(+1.05%) |
May 22, 2009 | 10.43 | 10.71 | 10.39 | 10.50 | 3,949,087 | +0.07(+0.68%) |
May 21, 2009 | 10.46 | 10.64 | 10.36 | 10.43 | 5,129,807 | -0.09(-0.89%) |
May 20, 2009 | 10.59 | 10.81 | 10.50 | 10.53 | 7,544,482 | +0.20(+1.98%) |
May 19, 2009 | 10.30 | 10.48 | 10.15 | 10.32 | 5,084,729 | -0.01(-0.08%) |
May 18, 2009 | 9.938 | 10.33 | 9.860 | 10.33 | 4,088,519 | +0.47(+4.78%) |
May 15, 2009 | 10.02 | 10.18 | 9.797 | 9.860 | 4,224,376 | -0.20(-2.03%) |
May 14, 2009 | 9.467 | 10.21 | 9.436 | 10.06 | 8,280,363 | +0.60(+6.30%) |
May 13, 2009 | 9.522 | 9.656 | 9.295 | 9.467 | 5,894,015 | -0.11(-1.15%) |
May 12, 2009 | 9.601 | 9.773 | 9.429 | 9.577 | 5,822,944 | -0.12(-1.21%) |
May 11, 2009 | 9.569 | 9.813 | 9.522 | 9.695 | 3,528,986 | -0.02(-0.24%) |
May 08, 2009 | 9.695 | 9.895 | 9.569 | 9.719 | 7,002,567 | +0.16(+1.64%) |
May 07, 2009 | 9.577 | 9.852 | 9.452 | 9.562 | 6,410,604 | +0.00(+0.00%) |
May 06, 2009 | 9.577 | 9.656 | 9.452 | 9.562 | 6,658,053 | +0.02(+0.25%) |
May 05, 2009 | 9.130 | 9.609 | 8.988 | 9.538 | 8,797,767 | +0.35(+3.85%) |
May 04, 2009 | 9.138 | 9.193 | 9.020 | 9.185 | 8,554,325 | +0.89(+10.80%) |