Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.34 | 10.50 | 10.30 | 10.37 | 4,084,190 | +0.01(+0.06%) |
Jul 30, 2009 | 10.30 | 10.47 | 10.26 | 10.36 | 5,933,202 | +0.15(+1.47%) |
Jul 29, 2009 | 10.46 | 10.52 | 10.14 | 10.21 | 8,652,949 | -0.32(-3.07%) |
Jul 28, 2009 | 10.52 | 10.65 | 10.49 | 10.54 | 6,046,799 | +0.03(+0.24%) |
Jul 27, 2009 | 10.40 | 10.59 | 10.36 | 10.51 | 7,359,718 | +0.05(+0.44%) |
Jul 24, 2009 | 10.26 | 10.47 | 10.25 | 10.47 | 5,414 | +0.09(+0.85%) |
Jul 23, 2009 | 9.971 | 10.49 | 9.874 | 10.38 | 8,150,259 | +0.45(+4.54%) |
Jul 22, 2009 | 10.08 | 10.52 | 9.866 | 9.926 | 20,494,278 | +0.21(+2.20%) |
Jul 21, 2009 | 9.904 | 9.918 | 9.547 | 9.713 | 6,920,111 | -0.09(-0.96%) |
Jul 20, 2009 | 9.672 | 9.861 | 9.571 | 9.808 | 5,639,093 | +0.19(+1.98%) |
Jul 17, 2009 | 9.659 | 9.707 | 9.539 | 9.617 | 4,473,763 | -0.08(-0.81%) |
Jul 16, 2009 | 9.529 | 9.737 | 9.426 | 9.696 | 5,792,120 | +0.09(+0.95%) |
Jul 15, 2009 | 9.232 | 9.614 | 9.203 | 9.604 | 8,540,076 | +0.49(+5.40%) |
Jul 14, 2009 | 8.982 | 9.141 | 8.953 | 9.112 | 4,183,503 | +0.08(+0.87%) |
Jul 13, 2009 | 8.889 | 9.058 | 8.862 | 9.034 | 4,618,824 | +0.27(+3.05%) |
Jul 10, 2009 | 8.650 | 8.881 | 8.642 | 8.766 | 5,233,427 | +0.08(+0.90%) |
Jul 09, 2009 | 8.867 | 8.867 | 8.660 | 8.687 | 5,629,050 | -0.13(-1.42%) |
Jul 08, 2009 | 8.713 | 8.852 | 8.628 | 8.812 | 6,242,874 | +0.19(+2.23%) |
Jul 07, 2009 | 8.759 | 8.798 | 8.607 | 8.620 | 6,576,181 | -0.19(-2.11%) |
Jul 06, 2009 | 8.658 | 8.827 | 8.596 | 8.806 | 4,800,096 | +0.22(+2.62%) |
Jul 02, 2009 | 8.868 | 8.952 | 8.581 | 8.581 | 5,625,950 | -0.37(-4.14%) |
Jul 01, 2009 | 8.923 | 9.112 | 8.910 | 8.952 | 6,212,265 | +0.08(+0.89%) |
Jun 30, 2009 | 8.892 | 9.051 | 8.852 | 8.873 | 4,331,527 | -0.04(-0.41%) |
Jun 29, 2009 | 8.931 | 8.974 | 8.721 | 8.910 | 7,404,961 | -0.01(-0.09%) |
Jun 26, 2009 | 8.992 | 9.011 | 8.897 | 8.918 | 10,815,027 | -0.08(-0.93%) |
Jun 25, 2009 | 9.024 | 9.042 | 8.944 | 9.002 | 9,078,097 | +0.03(+0.30%) |
Jun 24, 2009 | 8.995 | 9.111 | 8.942 | 8.974 | 6,594,096 | +0.03(+0.36%) |
Jun 23, 2009 | 9.232 | 9.232 | 8.889 | 8.942 | 8,372,314 | -0.27(-2.91%) |
Jun 22, 2009 | 9.401 | 9.415 | 9.189 | 9.210 | 7,539,967 | -0.29(-3.04%) |
Jun 19, 2009 | 9.208 | 9.524 | 9.138 | 9.498 | 18,674,316 | +0.41(+4.50%) |
Jun 18, 2009 | 8.995 | 9.239 | 8.929 | 9.090 | 7,609,506 | +0.09(+0.96%) |
Jun 17, 2009 | 9.023 | 9.147 | 8.835 | 9.003 | 13,814,866 | -0.04(-0.43%) |
Jun 16, 2009 | 9.247 | 9.340 | 9.034 | 9.042 | 9,912,902 | -0.13(-1.45%) |
Jun 15, 2009 | 9.319 | 9.319 | 9.138 | 9.175 | 7,279,106 | -0.19(-2.00%) |
Jun 12, 2009 | 9.489 | 9.511 | 9.322 | 9.362 | 7,634,745 | -0.15(-1.53%) |
Jun 11, 2009 | 9.505 | 9.614 | 9.465 | 9.508 | 9,597,329 | +0.00(+0.03%) |
Jun 10, 2009 | 9.598 | 9.627 | 9.372 | 9.505 | 6,541,555 | -0.04(-0.47%) |
Jun 09, 2009 | 9.364 | 9.604 | 9.330 | 9.550 | 7,083,306 | +0.23(+2.51%) |
Jun 08, 2009 | 9.329 | 9.378 | 9.228 | 9.316 | 6,873,889 | -0.10(-1.11%) |
Jun 05, 2009 | 9.489 | 9.697 | 9.338 | 9.420 | 7,771,734 | -0.14(-1.48%) |
Jun 04, 2009 | 9.556 | 9.561 | 9.375 | 9.561 | 7,045,922 | -0.03(-0.35%) |
Jun 03, 2009 | 9.518 | 9.603 | 9.409 | 9.595 | 8,329,804 | +0.04(+0.45%) |
Jun 02, 2009 | 9.535 | 9.619 | 9.460 | 9.551 | 10,861,237 | -0.00(-0.05%) |
Jun 01, 2009 | 9.220 | 9.619 | 9.220 | 9.556 | 6,508,488 | +0.45(+4.91%) |
May 29, 2009 | 8.934 | 9.203 | 8.884 | 9.109 | 14,360,541 | +0.20(+2.21%) |
May 28, 2009 | 9.059 | 9.112 | 8.753 | 8.912 | 8,217,135 | -0.10(-1.16%) |
May 27, 2009 | 9.205 | 9.316 | 8.971 | 9.016 | 6,398,564 | -0.21(-2.23%) |
May 26, 2009 | 8.692 | 9.260 | 8.655 | 9.221 | 7,067,630 | +0.46(+5.29%) |
May 22, 2009 | 8.822 | 8.868 | 8.540 | 8.758 | 5,458,776 | +0.02(+0.18%) |
May 21, 2009 | 8.727 | 8.905 | 8.663 | 8.742 | 6,790,981 | -0.09(-1.07%) |
May 20, 2009 | 8.984 | 9.114 | 8.795 | 8.836 | 7,062,234 | -0.10(-1.13%) |
May 19, 2009 | 8.971 | 9.023 | 8.828 | 8.937 | 8,523,127 | -0.03(-0.36%) |
May 18, 2009 | 8.780 | 8.969 | 8.780 | 8.969 | 6,936,036 | +0.25(+2.87%) |
May 15, 2009 | 8.713 | 8.934 | 8.665 | 8.719 | 5,931,212 | +0.00(+0.04%) |
May 14, 2009 | 8.588 | 8.931 | 8.588 | 8.716 | 6,604,931 | +0.05(+0.61%) |
May 13, 2009 | 8.772 | 8.772 | 8.578 | 8.663 | 9,315,029 | -0.21(-2.37%) |
May 12, 2009 | 9.038 | 9.136 | 8.625 | 8.873 | 10,074,537 | -0.14(-1.55%) |
May 11, 2009 | 9.228 | 9.228 | 8.977 | 9.013 | 8,340,564 | -0.30(-3.19%) |
May 08, 2009 | 9.478 | 9.478 | 9.186 | 9.309 | 9,718,462 | -0.11(-1.16%) |
May 07, 2009 | 9.619 | 9.686 | 9.372 | 9.418 | 10,476,816 | -0.09(-0.98%) |
May 06, 2009 | 9.601 | 9.651 | 9.340 | 9.511 | 12,695,845 | -0.01(-0.10%) |
May 05, 2009 | 9.617 | 9.757 | 9.503 | 9.521 | 8,728,621 | -0.09(-0.98%) |
May 04, 2009 | 9.624 | 9.646 | 9.489 | 9.615 | 8,131,427 | +0.15(+1.57%) |