Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.15 | 10.27 | 9.989 | 10.04 | 1,519,772 | -0.04(-0.43%) |
Jul 30, 2009 | 9.846 | 10.27 | 9.846 | 10.08 | 3,180,467 | +0.36(+3.67%) |
Jul 29, 2009 | 9.675 | 9.989 | 9.582 | 9.725 | 2,009,487 | +0.02(+0.22%) |
Jul 28, 2009 | 10.08 | 10.39 | 9.632 | 9.703 | 3,410,298 | -0.40(-3.96%) |
Jul 27, 2009 | 9.975 | 10.20 | 9.753 | 10.10 | 1,750,199 | -0.02(-0.21%) |
Jul 24, 2009 | 9.982 | 10.13 | 9.761 | 10.12 | 665 | +0.11(+1.07%) |
Jul 23, 2009 | 9.518 | 10.18 | 9.246 | 10.02 | 3,985,648 | +0.51(+5.33%) |
Jul 22, 2009 | 9.282 | 9.546 | 9.246 | 9.511 | 2,153,746 | +0.19(+1.99%) |
Jul 21, 2009 | 9.068 | 9.325 | 8.875 | 9.325 | 2,957,576 | +0.26(+2.83%) |
Jul 20, 2009 | 8.754 | 9.068 | 8.740 | 9.068 | 1,731,235 | +0.35(+4.01%) |
Jul 17, 2009 | 8.582 | 8.811 | 8.504 | 8.718 | 1,413,675 | +0.14(+1.58%) |
Jul 16, 2009 | 8.383 | 8.611 | 8.347 | 8.582 | 1,513,204 | +0.13(+1.52%) |
Jul 15, 2009 | 8.247 | 8.454 | 8.190 | 8.454 | 2,253,146 | +0.29(+3.59%) |
Jul 14, 2009 | 7.961 | 8.254 | 7.876 | 8.161 | 3,398,619 | +0.14(+1.78%) |
Jul 13, 2009 | 7.876 | 8.040 | 7.768 | 8.018 | 1,793,722 | +0.40(+5.25%) |
Jul 10, 2009 | 7.554 | 7.776 | 7.262 | 7.619 | 1,773,164 | -0.01(-0.09%) |
Jul 09, 2009 | 7.633 | 7.704 | 7.426 | 7.626 | 2,175,460 | +0.04(+0.56%) |
Jul 08, 2009 | 7.583 | 7.669 | 7.440 | 7.583 | 3,614,626 | +0.01(+0.09%) |
Jul 07, 2009 | 7.847 | 7.861 | 7.547 | 7.576 | 2,637,088 | -0.29(-3.63%) |
Jul 06, 2009 | 7.826 | 8.140 | 7.683 | 7.861 | 2,595,991 | -0.09(-1.17%) |
Jul 02, 2009 | 8.254 | 8.254 | 7.854 | 7.954 | 2,314,157 | -0.44(-5.27%) |
Jul 01, 2009 | 8.540 | 8.590 | 8.368 | 8.397 | 2,644,179 | -0.08(-0.93%) |
Jun 30, 2009 | 8.625 | 8.782 | 8.347 | 8.475 | 2,335,545 | -0.12(-1.41%) |
Jun 29, 2009 | 8.568 | 8.782 | 8.411 | 8.597 | 2,522,383 | +0.03(+0.33%) |
Jun 26, 2009 | 8.647 | 8.711 | 8.304 | 8.568 | 3,739,792 | -0.11(-1.32%) |
Jun 25, 2009 | 8.825 | 8.868 | 8.568 | 8.682 | 3,660,481 | +0.18(+2.10%) |
Jun 24, 2009 | 8.247 | 8.611 | 8.133 | 8.504 | 2,466,296 | +0.34(+4.20%) |
Jun 23, 2009 | 8.318 | 8.383 | 8.018 | 8.161 | 2,207,248 | -0.01(-0.09%) |
Jun 22, 2009 | 8.133 | 8.518 | 8.018 | 8.168 | 3,081,102 | -0.04(-0.44%) |
Jun 19, 2009 | 8.397 | 8.504 | 8.200 | 8.204 | 3,141,806 | -0.14(-1.71%) |
Jun 18, 2009 | 8.640 | 8.640 | 8.283 | 8.347 | 1,813,254 | -0.19(-2.18%) |
Jun 17, 2009 | 8.518 | 8.718 | 8.175 | 8.532 | 2,510,345 | +0.08(+0.93%) |
Jun 16, 2009 | 8.897 | 8.982 | 8.225 | 8.454 | 2,934,470 | -0.29(-3.35%) |
Jun 15, 2009 | 8.997 | 9.004 | 8.582 | 8.747 | 2,345,580 | -0.38(-4.15%) |
Jun 12, 2009 | 9.161 | 9.289 | 8.832 | 9.125 | 2,375,076 | -0.10(-1.08%) |
Jun 11, 2009 | 9.818 | 9.932 | 9.182 | 9.225 | 2,947,142 | -0.55(-5.62%) |
Jun 10, 2009 | 9.953 | 10.05 | 9.575 | 9.775 | 3,522,887 | -0.06(-0.58%) |
Jun 09, 2009 | 9.575 | 10.05 | 9.575 | 9.832 | 2,954,543 | +0.32(+3.38%) |
Jun 08, 2009 | 9.439 | 9.775 | 9.339 | 9.511 | 4,130,374 | +0.33(+3.58%) |
Jun 05, 2009 | 9.489 | 9.518 | 8.775 | 9.182 | 2,862,677 | -0.01(-0.08%) |
Jun 04, 2009 | 9.596 | 9.646 | 9.189 | 9.189 | 3,376,491 | -0.45(-4.67%) |
Jun 03, 2009 | 10.07 | 10.27 | 9.354 | 9.639 | 6,178,016 | -0.86(-8.16%) |
Jun 02, 2009 | 9.818 | 10.50 | 9.711 | 10.50 | 4,688,688 | +0.64(+6.44%) |
Jun 01, 2009 | 9.404 | 10.20 | 9.346 | 9.861 | 4,275,133 | +0.62(+6.72%) |
May 29, 2009 | 9.139 | 9.304 | 8.868 | 9.239 | 2,207,161 | +0.29(+3.27%) |
May 28, 2009 | 8.797 | 9.025 | 8.304 | 8.947 | 3,737,412 | +0.21(+2.45%) |
May 27, 2009 | 8.732 | 9.154 | 8.547 | 8.732 | 3,147,021 | -0.03(-0.33%) |
May 26, 2009 | 8.204 | 8.911 | 8.104 | 8.761 | 1,321,049 | +0.49(+5.96%) |
May 22, 2009 | 8.168 | 8.418 | 7.854 | 8.268 | 1,541,500 | +0.13(+1.58%) |
May 21, 2009 | 8.461 | 8.654 | 7.947 | 8.140 | 2,757,067 | -0.43(-5.00%) |
May 20, 2009 | 9.025 | 9.339 | 8.561 | 8.568 | 2,582,114 | -0.39(-4.31%) |
May 19, 2009 | 8.911 | 9.154 | 8.647 | 8.954 | 2,299,323 | +0.14(+1.54%) |
May 18, 2009 | 8.732 | 9.011 | 8.611 | 8.818 | 2,510,266 | +0.22(+2.57%) |
May 15, 2009 | 8.590 | 9.054 | 8.440 | 8.597 | 2,198,846 | -0.03(-0.33%) |
May 14, 2009 | 8.283 | 8.875 | 8.125 | 8.625 | 2,738,344 | +0.36(+4.32%) |
May 13, 2009 | 8.668 | 8.797 | 8.140 | 8.268 | 3,054,931 | -0.14(-1.70%) |
May 12, 2009 | 8.718 | 8.854 | 8.125 | 8.411 | 2,510,644 | -0.29(-3.28%) |
May 11, 2009 | 8.740 | 8.911 | 8.454 | 8.697 | 4,001,784 | -0.84(-8.83%) |
May 08, 2009 | 9.389 | 9.775 | 8.911 | 9.539 | 2,200,169 | +0.36(+3.89%) |
May 07, 2009 | 10.01 | 10.20 | 9.104 | 9.182 | 3,163,800 | -0.69(-6.95%) |
May 06, 2009 | 10.25 | 10.53 | 9.518 | 9.868 | 2,748,482 | -0.13(-1.29%) |
May 05, 2009 | 10.35 | 10.65 | 9.968 | 9.996 | 2,079,830 | -0.39(-3.78%) |
May 04, 2009 | 9.382 | 10.43 | 9.382 | 10.39 | 3,932,287 | +1.03(+10.98%) |