Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.925 | 10.09 | 9.836 | 9.898 | 991,263 | -0.04(-0.43%) |
Jul 30, 2009 | 10.07 | 10.12 | 9.905 | 9.940 | 1,264,724 | +0.08(+0.85%) |
Jul 29, 2009 | 10.09 | 10.09 | 9.696 | 9.856 | 1,733,646 | -0.40(-3.93%) |
Jul 28, 2009 | 10.43 | 10.43 | 10.18 | 10.26 | 1,180,383 | -0.11(-1.04%) |
Jul 27, 2009 | 10.22 | 10.46 | 10.10 | 10.37 | 1,521,976 | +0.22(+2.16%) |
Jul 24, 2009 | 9.974 | 10.19 | 9.898 | 10.15 | 388 | +0.06(+0.55%) |
Jul 23, 2009 | 9.925 | 10.14 | 9.856 | 10.09 | 1,812,168 | +0.24(+2.40%) |
Jul 22, 2009 | 9.877 | 10.08 | 9.786 | 9.856 | 1,021,961 | -0.19(-1.94%) |
Jul 21, 2009 | 10.25 | 10.36 | 9.939 | 10.05 | 1,537,307 | -0.08(-0.75%) |
Jul 20, 2009 | 9.953 | 10.18 | 9.870 | 10.13 | 983,953 | +0.25(+2.53%) |
Jul 17, 2009 | 9.877 | 10.15 | 9.731 | 9.877 | 1,438,389 | -0.12(-1.18%) |
Jul 16, 2009 | 9.939 | 10.08 | 9.661 | 9.995 | 879,992 | +0.06(+0.63%) |
Jul 15, 2009 | 10.06 | 10.13 | 9.849 | 9.932 | 1,729,207 | +0.20(+2.07%) |
Jul 14, 2009 | 9.376 | 9.786 | 9.286 | 9.731 | 2,377,837 | +0.49(+5.34%) |
Jul 13, 2009 | 9.043 | 9.321 | 8.994 | 9.237 | 2,037,895 | +0.06(+0.61%) |
Jul 10, 2009 | 9.029 | 9.244 | 8.806 | 9.182 | 1,179,812 | +0.06(+0.69%) |
Jul 09, 2009 | 9.133 | 9.258 | 8.918 | 9.119 | 1,172,682 | +0.14(+1.55%) |
Jul 08, 2009 | 9.050 | 9.210 | 8.695 | 8.980 | 2,155,902 | -0.01(-0.08%) |
Jul 07, 2009 | 8.966 | 9.105 | 8.702 | 8.987 | 2,932,246 | +0.35(+4.11%) |
Jul 06, 2009 | 8.619 | 8.653 | 8.299 | 8.633 | 2,254,908 | -0.28(-3.20%) |
Jul 02, 2009 | 8.945 | 9.084 | 8.758 | 8.918 | 2,220,989 | -0.28(-3.10%) |
Jul 01, 2009 | 9.418 | 9.510 | 9.154 | 9.203 | 1,086,370 | -0.06(-0.60%) |
Jun 30, 2009 | 9.745 | 9.745 | 9.126 | 9.258 | 1,369,506 | -0.34(-3.55%) |
Jun 29, 2009 | 9.780 | 9.849 | 9.495 | 9.599 | 839,923 | -0.01(-0.07%) |
Jun 26, 2009 | 9.522 | 9.724 | 9.349 | 9.606 | 1,669,666 | +0.08(+0.88%) |
Jun 25, 2009 | 9.479 | 9.522 | 9.349 | 9.522 | 1,784,509 | -0.04(-0.44%) |
Jun 24, 2009 | 9.453 | 9.898 | 9.453 | 9.564 | 1,777,537 | +0.24(+2.53%) |
Jun 23, 2009 | 9.126 | 9.418 | 8.897 | 9.328 | 1,722,796 | +0.22(+2.36%) |
Jun 22, 2009 | 9.807 | 9.807 | 9.071 | 9.112 | 2,356,822 | -0.87(-8.70%) |
Jun 19, 2009 | 10.22 | 10.23 | 9.884 | 9.981 | 1,853,040 | -0.21(-2.05%) |
Jun 18, 2009 | 10.29 | 10.29 | 9.939 | 10.19 | 1,308,178 | -0.04(-0.41%) |
Jun 17, 2009 | 10.34 | 10.43 | 9.696 | 10.23 | 2,405,492 | -0.21(-2.00%) |
Jun 16, 2009 | 10.73 | 10.96 | 10.34 | 10.44 | 1,726,439 | -0.19(-1.77%) |
Jun 15, 2009 | 10.82 | 10.82 | 10.47 | 10.63 | 1,522,125 | -0.32(-2.92%) |
Jun 12, 2009 | 11.25 | 11.25 | 10.81 | 10.95 | 1,818,963 | -0.30(-2.66%) |
Jun 11, 2009 | 11.17 | 11.54 | 11.02 | 11.25 | 2,485,216 | +0.00(+0.00%) |
Jun 10, 2009 | 11.61 | 11.61 | 10.99 | 11.25 | 1,534,584 | -0.13(-1.10%) |
Jun 09, 2009 | 11.18 | 11.50 | 11.05 | 11.37 | 1,572,795 | +0.43(+3.94%) |
Jun 08, 2009 | 10.95 | 11.09 | 10.77 | 10.94 | 2,589,771 | -0.26(-2.30%) |
Jun 05, 2009 | 11.88 | 11.96 | 11.13 | 11.20 | 3,195,822 | -0.35(-3.07%) |
Jun 04, 2009 | 11.48 | 11.80 | 11.27 | 11.55 | 2,137,183 | +0.08(+0.73%) |
Jun 03, 2009 | 12.25 | 12.25 | 11.04 | 11.47 | 5,078,238 | -0.89(-7.20%) |
Jun 02, 2009 | 12.75 | 13.12 | 12.32 | 12.36 | 2,447,684 | -0.29(-2.31%) |
Jun 01, 2009 | 13.03 | 13.21 | 12.61 | 12.65 | 3,667,893 | +0.12(+0.94%) |
May 29, 2009 | 12.30 | 12.86 | 12.30 | 12.53 | 3,248,627 | +0.49(+4.10%) |
May 28, 2009 | 11.56 | 12.08 | 11.37 | 12.04 | 2,774,200 | +0.67(+5.93%) |
May 27, 2009 | 11.34 | 11.93 | 11.31 | 11.36 | 2,236,603 | +0.12(+1.05%) |
May 26, 2009 | 10.70 | 11.29 | 10.58 | 11.25 | 1,986,626 | +0.32(+2.93%) |
May 22, 2009 | 11.16 | 11.27 | 10.86 | 10.93 | 1,102,027 | +0.03(+0.26%) |
May 21, 2009 | 11.03 | 11.10 | 10.59 | 10.90 | 1,805,206 | -0.30(-2.67%) |
May 20, 2009 | 11.66 | 11.95 | 11.16 | 11.20 | 2,448,097 | -0.13(-1.10%) |
May 19, 2009 | 11.27 | 11.75 | 11.18 | 11.32 | 3,528,049 | +0.35(+3.23%) |
May 18, 2009 | 10.71 | 11.05 | 10.52 | 10.97 | 1,892,134 | +0.46(+4.37%) |
May 15, 2009 | 10.24 | 11.09 | 10.24 | 10.51 | 3,357,615 | +0.30(+2.93%) |
May 14, 2009 | 9.564 | 10.35 | 9.557 | 10.21 | 1,675,553 | +0.38(+3.89%) |
May 13, 2009 | 10.29 | 10.30 | 9.682 | 9.828 | 3,102,955 | -0.74(-6.97%) |
May 12, 2009 | 10.86 | 11.19 | 10.31 | 10.56 | 2,735,594 | -0.26(-2.38%) |
May 11, 2009 | 10.66 | 10.97 | 10.50 | 10.82 | 1,871,199 | -0.31(-2.75%) |
May 08, 2009 | 11.33 | 11.40 | 10.54 | 11.13 | 3,348,276 | -0.20(-1.78%) |
May 07, 2009 | 12.20 | 12.27 | 10.84 | 11.33 | 10,878,891 | -1.54(-11.99%) |
May 06, 2009 | 12.51 | 13.03 | 11.90 | 12.87 | 3,934,952 | +0.92(+7.67%) |
May 05, 2009 | 12.37 | 12.50 | 11.60 | 11.96 | 3,254,345 | -0.26(-2.11%) |
May 04, 2009 | 12.16 | 12.29 | 12.10 | 12.21 | 2,950,840 | +0.81(+7.07%) |