Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.016 | 9.160 | 8.980 | 9.006 | 1,153,055 | -0.08(-0.84%) |
Jul 30, 2009 | 8.957 | 9.325 | 8.871 | 9.082 | 2,399,871 | +0.20(+2.22%) |
Jul 29, 2009 | 8.590 | 8.902 | 8.590 | 8.884 | 2,292,413 | -0.10(-1.13%) |
Jul 28, 2009 | 9.016 | 9.044 | 8.891 | 8.985 | 1,861,198 | -0.14(-1.58%) |
Jul 27, 2009 | 9.003 | 9.140 | 8.947 | 9.130 | 1,956,935 | +0.06(+0.67%) |
Jul 24, 2009 | 9.021 | 9.135 | 8.907 | 9.069 | 2,474 | -0.04(-0.42%) |
Jul 23, 2009 | 8.861 | 9.155 | 8.775 | 9.107 | 2,272,527 | +0.21(+2.39%) |
Jul 22, 2009 | 8.828 | 9.033 | 8.691 | 8.894 | 1,876,759 | +0.11(+1.21%) |
Jul 21, 2009 | 8.818 | 8.869 | 8.714 | 8.788 | 2,711,903 | -0.01(-0.09%) |
Jul 20, 2009 | 8.484 | 8.795 | 8.448 | 8.795 | 5,203,814 | +0.39(+4.58%) |
Jul 17, 2009 | 8.481 | 8.496 | 8.245 | 8.410 | 5,965,483 | -0.10(-1.16%) |
Jul 16, 2009 | 8.243 | 8.534 | 8.192 | 8.509 | 3,259,783 | +0.16(+1.94%) |
Jul 15, 2009 | 8.106 | 8.463 | 8.065 | 8.347 | 6,021,522 | +0.40(+4.97%) |
Jul 14, 2009 | 7.868 | 7.982 | 7.678 | 7.951 | 3,168,225 | +0.10(+1.29%) |
Jul 13, 2009 | 7.592 | 7.858 | 7.483 | 7.850 | 4,570,800 | +0.30(+3.92%) |
Jul 10, 2009 | 7.404 | 7.576 | 7.341 | 7.554 | 1,079,169 | +0.11(+1.50%) |
Jul 09, 2009 | 7.670 | 7.673 | 7.422 | 7.442 | 1,317,674 | -0.15(-1.94%) |
Jul 08, 2009 | 7.736 | 7.787 | 7.432 | 7.589 | 2,087,074 | -0.12(-1.51%) |
Jul 07, 2009 | 8.045 | 8.045 | 7.685 | 7.706 | 2,206,289 | -0.35(-4.34%) |
Jul 06, 2009 | 7.820 | 8.063 | 7.749 | 8.055 | 2,012,979 | +0.25(+3.21%) |
Jul 02, 2009 | 8.101 | 8.238 | 7.804 | 7.804 | 2,138,828 | -0.44(-5.35%) |
Jul 01, 2009 | 8.220 | 8.443 | 8.200 | 8.245 | 1,694,085 | +0.03(+0.34%) |
Jun 30, 2009 | 8.126 | 8.339 | 8.073 | 8.217 | 1,889,573 | +0.11(+1.38%) |
Jun 29, 2009 | 8.083 | 8.149 | 7.868 | 8.106 | 1,745,815 | -0.02(-0.22%) |
Jun 26, 2009 | 7.954 | 8.147 | 7.888 | 8.124 | 4,908,093 | +0.14(+1.75%) |
Jun 25, 2009 | 7.571 | 7.984 | 7.559 | 7.984 | 2,213,495 | +0.21(+2.64%) |
Jun 24, 2009 | 7.703 | 7.817 | 7.642 | 7.779 | 1,677,505 | +0.12(+1.52%) |
Jun 23, 2009 | 7.536 | 7.708 | 7.513 | 7.663 | 3,034,878 | +0.16(+2.09%) |
Jun 22, 2009 | 7.810 | 7.820 | 7.488 | 7.505 | 2,470,020 | -0.40(-5.00%) |
Jun 19, 2009 | 8.131 | 8.159 | 7.804 | 7.901 | 2,738,044 | -0.20(-2.41%) |
Jun 18, 2009 | 8.020 | 8.172 | 7.868 | 8.096 | 1,717,033 | +0.14(+1.78%) |
Jun 17, 2009 | 8.093 | 8.202 | 7.886 | 7.954 | 1,717,854 | -0.07(-0.88%) |
Jun 16, 2009 | 8.101 | 8.192 | 7.832 | 8.025 | 2,584,775 | -0.01(-0.06%) |
Jun 15, 2009 | 8.106 | 8.182 | 7.926 | 8.030 | 2,087,382 | -0.28(-3.41%) |
Jun 12, 2009 | 8.055 | 8.344 | 7.959 | 8.314 | 1,420,772 | +0.26(+3.21%) |
Jun 11, 2009 | 8.309 | 8.408 | 8.043 | 8.055 | 1,755,784 | -0.24(-2.87%) |
Jun 10, 2009 | 8.552 | 8.552 | 8.083 | 8.293 | 1,761,557 | -0.16(-1.95%) |
Jun 09, 2009 | 8.539 | 8.603 | 8.367 | 8.458 | 1,513,494 | -0.01(-0.06%) |
Jun 08, 2009 | 8.496 | 8.567 | 8.425 | 8.463 | 2,831,812 | +0.03(+0.33%) |
Jun 05, 2009 | 8.582 | 8.620 | 8.329 | 8.435 | 1,685,600 | -0.03(-0.39%) |
Jun 04, 2009 | 8.458 | 8.549 | 8.337 | 8.468 | 4,576,341 | -0.01(-0.06%) |
Jun 03, 2009 | 8.463 | 8.565 | 8.215 | 8.473 | 4,210,322 | -0.05(-0.59%) |
Jun 02, 2009 | 8.874 | 8.909 | 8.506 | 8.524 | 4,604,061 | -0.12(-1.44%) |
Jun 01, 2009 | 8.220 | 8.907 | 8.210 | 8.648 | 4,496,993 | +0.45(+5.47%) |
May 29, 2009 | 7.992 | 8.210 | 7.825 | 8.200 | 1,859,142 | +0.17(+2.15%) |
May 28, 2009 | 7.860 | 8.050 | 7.637 | 8.027 | 2,779,770 | +0.26(+3.39%) |
May 27, 2009 | 8.091 | 8.091 | 7.706 | 7.764 | 2,798,098 | -0.30(-3.71%) |
May 26, 2009 | 7.526 | 8.065 | 7.338 | 8.063 | 3,006,049 | +0.52(+6.89%) |
May 22, 2009 | 7.736 | 7.827 | 7.536 | 7.543 | 1,571,156 | -0.16(-2.07%) |
May 21, 2009 | 7.602 | 7.807 | 7.486 | 7.703 | 1,784,084 | +0.01(+0.16%) |
May 20, 2009 | 7.797 | 7.878 | 7.564 | 7.690 | 5,095,716 | +0.04(+0.56%) |
May 19, 2009 | 7.754 | 7.898 | 7.566 | 7.647 | 1,759,403 | -0.20(-2.52%) |
May 18, 2009 | 7.391 | 7.891 | 7.320 | 7.845 | 3,539,710 | +0.54(+7.43%) |
May 15, 2009 | 7.602 | 7.632 | 7.209 | 7.303 | 3,024,735 | -0.36(-4.76%) |
May 14, 2009 | 7.371 | 7.706 | 7.288 | 7.668 | 2,964,433 | +0.32(+4.34%) |
May 13, 2009 | 7.457 | 7.602 | 7.250 | 7.348 | 3,914,274 | -0.30(-3.97%) |
May 12, 2009 | 7.632 | 7.825 | 7.427 | 7.652 | 3,406,493 | +0.04(+0.57%) |
May 11, 2009 | 7.637 | 8.053 | 7.592 | 7.609 | 3,189,280 | -0.41(-5.09%) |
May 08, 2009 | 7.470 | 8.065 | 7.409 | 8.017 | 4,198,167 | +0.73(+10.05%) |
May 07, 2009 | 7.886 | 7.931 | 7.250 | 7.285 | 5,918,823 | -0.50(-6.38%) |
May 06, 2009 | 7.939 | 8.157 | 7.574 | 7.782 | 7,174,732 | -0.03(-0.42%) |
May 05, 2009 | 8.364 | 8.367 | 7.739 | 7.815 | 6,402,250 | -0.64(-7.58%) |
May 04, 2009 | 7.972 | 8.481 | 7.848 | 8.456 | 7,495,237 | +0.54(+6.89%) |