Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.695 | 9.776 | 9.591 | 9.705 | 1,100,289 | +0.01(+0.11%) |
Jul 30, 2009 | 9.640 | 9.765 | 9.553 | 9.695 | 837,611 | +0.13(+1.36%) |
Jul 29, 2009 | 9.553 | 9.602 | 9.450 | 9.564 | 1,009,576 | -0.01(-0.11%) |
Jul 28, 2009 | 9.673 | 9.673 | 9.477 | 9.575 | 907,626 | -0.08(-0.79%) |
Jul 27, 2009 | 9.336 | 9.695 | 9.336 | 9.651 | 1,879,341 | +0.28(+3.01%) |
Jul 24, 2009 | 9.146 | 9.483 | 9.108 | 9.369 | 1,345 | +0.26(+2.86%) |
Jul 23, 2009 | 9.054 | 9.184 | 9.018 | 9.108 | 2,786,045 | +0.06(+0.66%) |
Jul 22, 2009 | 9.027 | 9.184 | 8.961 | 9.048 | 1,910,806 | -0.02(-0.24%) |
Jul 21, 2009 | 9.374 | 9.374 | 8.999 | 9.070 | 2,689,187 | -0.24(-2.62%) |
Jul 20, 2009 | 9.504 | 9.521 | 9.227 | 9.314 | 2,009,605 | -0.16(-1.72%) |
Jul 17, 2009 | 9.559 | 9.613 | 9.369 | 9.477 | 1,989,700 | -0.05(-0.57%) |
Jul 16, 2009 | 9.776 | 9.803 | 9.521 | 9.532 | 2,939,421 | -0.29(-2.99%) |
Jul 15, 2009 | 9.684 | 9.863 | 9.646 | 9.825 | 1,578,235 | +0.16(+1.63%) |
Jul 14, 2009 | 9.727 | 9.754 | 9.537 | 9.667 | 1,604,788 | -0.07(-0.67%) |
Jul 13, 2009 | 9.629 | 9.743 | 9.532 | 9.733 | 1,586,351 | +0.11(+1.19%) |
Jul 10, 2009 | 9.722 | 9.803 | 9.532 | 9.618 | 1,962,219 | -0.32(-3.17%) |
Jul 09, 2009 | 9.999 | 10.12 | 9.841 | 9.934 | 766,975 | -0.04(-0.38%) |
Jul 08, 2009 | 10.21 | 10.23 | 9.841 | 9.972 | 1,033,164 | -0.18(-1.82%) |
Jul 07, 2009 | 10.34 | 10.42 | 10.15 | 10.16 | 614,747 | -0.22(-2.09%) |
Jul 06, 2009 | 10.26 | 10.38 | 10.26 | 10.37 | 668,979 | +0.03(+0.32%) |
Jul 02, 2009 | 10.37 | 10.41 | 10.26 | 10.34 | 822,747 | -0.15(-1.45%) |
Jul 01, 2009 | 10.37 | 10.56 | 10.35 | 10.49 | 763,952 | +0.14(+1.36%) |
Jun 30, 2009 | 10.38 | 10.44 | 10.22 | 10.35 | 967,581 | +0.01(+0.05%) |
Jun 29, 2009 | 10.10 | 10.35 | 10.05 | 10.35 | 568,373 | +0.23(+2.25%) |
Jun 26, 2009 | 10.06 | 10.20 | 9.982 | 10.12 | 719,055 | +0.05(+0.49%) |
Jun 25, 2009 | 9.863 | 10.07 | 9.814 | 10.07 | 1,342,808 | +0.09(+0.87%) |
Jun 24, 2009 | 9.928 | 10.03 | 9.836 | 9.982 | 904,356 | +0.09(+0.93%) |
Jun 23, 2009 | 10.03 | 10.09 | 9.852 | 9.890 | 1,013,102 | -0.10(-1.03%) |
Jun 22, 2009 | 10.06 | 10.16 | 9.961 | 9.993 | 967,021 | -0.15(-1.45%) |
Jun 19, 2009 | 10.32 | 10.32 | 10.05 | 10.14 | 1,175,943 | -0.11(-1.06%) |
Jun 18, 2009 | 10.05 | 10.26 | 9.363 | 10.25 | 1,481,713 | +0.23(+2.28%) |
Jun 17, 2009 | 10.07 | 10.26 | 9.993 | 10.02 | 1,601,794 | -0.08(-0.81%) |
Jun 16, 2009 | 10.19 | 10.28 | 10.07 | 10.10 | 969,656 | -0.09(-0.91%) |
Jun 15, 2009 | 10.35 | 10.40 | 10.02 | 10.19 | 1,747,961 | -0.26(-2.49%) |
Jun 12, 2009 | 10.16 | 10.45 | 10.01 | 10.45 | 1,501,875 | +0.24(+2.39%) |
Jun 11, 2009 | 10.00 | 10.32 | 10.00 | 10.21 | 1,210,991 | +0.24(+2.40%) |
Jun 10, 2009 | 10.04 | 10.10 | 9.860 | 9.972 | 952,321 | +0.09(+0.88%) |
Jun 09, 2009 | 10.04 | 10.05 | 9.874 | 9.885 | 1,293,139 | -0.16(-1.57%) |
Jun 08, 2009 | 9.945 | 10.15 | 9.944 | 10.04 | 1,075,634 | -0.16(-1.54%) |
Jun 05, 2009 | 9.847 | 10.25 | 9.716 | 10.20 | 2,558,468 | +0.46(+4.74%) |
Jun 04, 2009 | 9.798 | 9.798 | 9.624 | 9.738 | 1,121,511 | -0.03(-0.28%) |
Jun 03, 2009 | 9.635 | 9.771 | 9.613 | 9.765 | 1,746,015 | +0.17(+1.75%) |
Jun 02, 2009 | 9.749 | 9.814 | 9.570 | 9.597 | 1,430,862 | -0.14(-1.45%) |
Jun 01, 2009 | 9.396 | 9.760 | 9.390 | 9.738 | 1,272,410 | +0.37(+3.94%) |
May 29, 2009 | 9.222 | 9.369 | 9.086 | 9.369 | 1,411,348 | +0.21(+2.25%) |
May 28, 2009 | 9.282 | 9.412 | 9.119 | 9.162 | 1,739,121 | -0.04(-0.47%) |
May 27, 2009 | 9.369 | 9.394 | 9.184 | 9.206 | 1,478,309 | -0.15(-1.63%) |
May 26, 2009 | 9.086 | 9.380 | 8.961 | 9.358 | 1,617,234 | +0.26(+2.80%) |
May 22, 2009 | 8.929 | 9.157 | 8.891 | 9.103 | 1,763,229 | +0.15(+1.70%) |
May 21, 2009 | 9.043 | 9.108 | 8.858 | 8.950 | 1,427,030 | -0.13(-1.44%) |
May 20, 2009 | 8.929 | 9.222 | 8.929 | 9.081 | 2,525,752 | +0.16(+1.83%) |
May 19, 2009 | 8.815 | 8.950 | 8.771 | 8.918 | 1,785,401 | +0.12(+1.42%) |
May 18, 2009 | 8.612 | 8.905 | 8.574 | 8.793 | 1,735,392 | +0.26(+3.06%) |
May 15, 2009 | 8.697 | 8.740 | 8.436 | 8.532 | 1,465,217 | -0.17(-1.96%) |
May 14, 2009 | 8.708 | 8.873 | 8.527 | 8.702 | 1,484,221 | +0.06(+0.68%) |
May 13, 2009 | 8.953 | 9.347 | 8.617 | 8.644 | 2,218,221 | -0.36(-4.02%) |
May 12, 2009 | 9.006 | 9.097 | 8.900 | 9.006 | 1,271,518 | +0.08(+0.90%) |
May 11, 2009 | 8.814 | 8.979 | 8.814 | 8.926 | 1,912,004 | +0.04(+0.42%) |
May 08, 2009 | 8.958 | 9.118 | 8.836 | 8.889 | 1,424,897 | +0.05(+0.60%) |
May 07, 2009 | 8.995 | 9.230 | 8.772 | 8.836 | 2,371,820 | -0.09(-1.01%) |
May 06, 2009 | 8.617 | 8.985 | 8.558 | 8.926 | 2,238,508 | +0.37(+4.30%) |
May 05, 2009 | 8.281 | 8.676 | 8.281 | 8.558 | 2,050,621 | +0.27(+3.28%) |
May 04, 2009 | 8.159 | 8.297 | 8.153 | 8.287 | 1,289,620 | +0.06(+0.71%) |