Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.00 | 10.06 | 9.911 | 10.03 | 1,318,600 | -0.01(-0.15%) |
Jul 30, 2009 | 10.04 | 10.12 | 9.921 | 10.04 | 1,557,272 | +0.18(+1.85%) |
Jul 29, 2009 | 9.920 | 9.939 | 9.778 | 9.858 | 1,862,908 | -0.19(-1.85%) |
Jul 28, 2009 | 9.941 | 10.05 | 9.868 | 10.04 | 1,597,934 | +0.13(+1.31%) |
Jul 27, 2009 | 9.853 | 9.921 | 9.783 | 9.913 | 1,120,277 | +0.11(+1.15%) |
Jul 24, 2009 | 9.756 | 9.818 | 9.703 | 9.800 | 31,475 | +0.07(+0.69%) |
Jul 23, 2009 | 9.514 | 9.790 | 9.490 | 9.733 | 1,667,399 | +0.26(+2.75%) |
Jul 22, 2009 | 9.352 | 9.525 | 9.332 | 9.473 | 1,167,461 | +0.07(+0.71%) |
Jul 21, 2009 | 9.481 | 9.485 | 9.330 | 9.406 | 1,263,004 | -0.09(-0.93%) |
Jul 20, 2009 | 9.426 | 9.506 | 9.372 | 9.494 | 4,609,663 | +0.08(+0.81%) |
Jul 17, 2009 | 9.384 | 9.438 | 9.324 | 9.418 | 3,595,716 | +0.01(+0.13%) |
Jul 16, 2009 | 9.307 | 9.420 | 9.275 | 9.406 | 5,980,949 | +0.20(+2.14%) |
Jul 15, 2009 | 9.066 | 9.219 | 9.055 | 9.208 | 4,681,131 | +0.28(+3.10%) |
Jul 14, 2009 | 8.966 | 8.995 | 8.874 | 8.931 | 4,209,891 | -0.05(-0.58%) |
Jul 13, 2009 | 8.851 | 8.999 | 8.802 | 8.984 | 5,413,675 | +0.19(+2.20%) |
Jul 10, 2009 | 8.743 | 8.809 | 8.699 | 8.790 | 1,313,970 | -0.15(-1.68%) |
Jul 09, 2009 | 8.914 | 8.995 | 8.829 | 8.941 | 2,296,516 | +0.16(+1.82%) |
Jul 08, 2009 | 8.815 | 8.852 | 8.690 | 8.781 | 1,647,604 | -0.05(-0.56%) |
Jul 07, 2009 | 8.984 | 8.985 | 8.824 | 8.831 | 1,273,263 | -0.20(-2.20%) |
Jul 06, 2009 | 8.905 | 9.039 | 8.879 | 9.029 | 1,851,846 | +0.01(+0.07%) |
Jul 02, 2009 | 9.136 | 9.144 | 9.021 | 9.023 | 890,680 | -0.24(-2.58%) |
Jul 01, 2009 | 9.243 | 9.322 | 9.209 | 9.262 | 1,578,631 | +0.14(+1.56%) |
Jun 30, 2009 | 9.142 | 9.154 | 9.042 | 9.119 | 2,505,909 | -0.10(-1.12%) |
Jun 29, 2009 | 9.144 | 9.243 | 9.127 | 9.223 | 2,620,510 | +0.06(+0.67%) |
Jun 26, 2009 | 9.168 | 9.204 | 9.129 | 9.161 | 1,796,726 | -0.02(-0.25%) |
Jun 25, 2009 | 9.004 | 9.208 | 8.986 | 9.184 | 3,296,177 | +0.28(+3.20%) |
Jun 24, 2009 | 8.973 | 9.062 | 8.848 | 8.899 | 2,970,903 | +0.02(+0.26%) |
Jun 23, 2009 | 8.841 | 8.918 | 8.819 | 8.876 | 2,329,034 | +0.27(+3.12%) |
Jun 22, 2009 | 8.657 | 8.700 | 8.598 | 8.608 | 1,484,584 | -0.11(-1.29%) |
Jun 19, 2009 | 8.750 | 8.785 | 8.710 | 8.720 | 1,387,217 | +0.01(+0.08%) |
Jun 18, 2009 | 8.675 | 8.776 | 8.664 | 8.714 | 2,522,919 | +0.09(+1.00%) |
Jun 17, 2009 | 8.583 | 8.682 | 8.514 | 8.628 | 2,147,372 | +0.15(+1.71%) |
Jun 16, 2009 | 8.604 | 8.633 | 8.477 | 8.483 | 1,700,014 | -0.06(-0.65%) |
Jun 15, 2009 | 8.600 | 8.600 | 8.477 | 8.538 | 2,085,344 | -0.27(-3.05%) |
Jun 12, 2009 | 8.755 | 8.806 | 8.718 | 8.806 | 1,759,690 | +0.06(+0.69%) |
Jun 11, 2009 | 8.734 | 8.824 | 8.712 | 8.746 | 1,115,744 | +0.08(+0.98%) |
Jun 10, 2009 | 8.773 | 8.778 | 8.573 | 8.661 | 1,670,668 | -0.05(-0.56%) |
Jun 09, 2009 | 8.690 | 8.733 | 8.600 | 8.710 | 1,482,752 | +0.13(+1.47%) |
Jun 08, 2009 | 8.512 | 8.633 | 8.476 | 8.583 | 1,424,655 | +0.01(+0.14%) |
Jun 05, 2009 | 8.700 | 8.711 | 8.522 | 8.571 | 1,581,437 | -0.15(-1.77%) |
Jun 04, 2009 | 8.660 | 8.742 | 8.657 | 8.726 | 1,871,641 | +0.05(+0.54%) |
Jun 03, 2009 | 8.722 | 8.741 | 8.597 | 8.679 | 2,091,538 | -0.20(-2.25%) |
Jun 02, 2009 | 8.784 | 8.896 | 8.777 | 8.879 | 4,608,547 | +0.19(+2.21%) |
Jun 01, 2009 | 8.774 | 8.781 | 8.639 | 8.687 | 6,321,723 | -0.03(-0.39%) |
May 29, 2009 | 8.710 | 8.727 | 8.606 | 8.720 | 5,784,428 | +0.09(+1.03%) |
May 28, 2009 | 8.610 | 8.687 | 8.532 | 8.632 | 3,395,465 | +0.23(+2.68%) |
May 27, 2009 | 8.553 | 8.553 | 8.370 | 8.406 | 3,991,535 | -0.14(-1.59%) |
May 26, 2009 | 8.363 | 8.550 | 8.347 | 8.542 | 4,264,415 | +0.18(+2.17%) |
May 22, 2009 | 8.412 | 8.454 | 8.359 | 8.360 | 2,437,151 | +0.03(+0.42%) |
May 21, 2009 | 8.219 | 8.359 | 8.202 | 8.326 | 3,301,813 | +0.12(+1.42%) |
May 20, 2009 | 8.250 | 8.339 | 8.209 | 8.209 | 3,797,575 | +0.03(+0.33%) |
May 19, 2009 | 8.104 | 8.240 | 8.093 | 8.182 | 2,342,248 | +0.08(+1.03%) |
May 18, 2009 | 7.982 | 8.099 | 7.972 | 8.099 | 2,730,980 | +0.23(+2.88%) |
May 15, 2009 | 7.986 | 8.011 | 7.825 | 7.872 | 2,094,367 | -0.15(-1.86%) |
May 14, 2009 | 7.990 | 8.060 | 7.949 | 8.021 | 3,415,312 | -0.03(-0.42%) |
May 13, 2009 | 8.111 | 8.146 | 8.026 | 8.054 | 3,644,939 | -0.25(-3.06%) |
May 12, 2009 | 8.178 | 8.328 | 8.133 | 8.308 | 5,258,776 | +0.35(+4.44%) |
May 11, 2009 | 7.978 | 8.025 | 7.950 | 7.955 | 4,893,152 | -0.09(-1.12%) |
May 08, 2009 | 8.060 | 8.066 | 7.910 | 8.045 | 3,205,249 | +0.16(+1.98%) |
May 07, 2009 | 8.057 | 8.058 | 7.830 | 7.889 | 8,899,524 | -0.27(-3.29%) |
May 06, 2009 | 8.125 | 8.182 | 8.025 | 8.158 | 5,060,066 | +0.12(+1.52%) |
May 05, 2009 | 7.974 | 8.039 | 7.906 | 8.035 | 9,537,299 | +0.13(+1.65%) |
May 04, 2009 | 7.861 | 7.919 | 7.849 | 7.905 | 6,755,673 | +0.26(+3.41%) |