Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.170 | 9.407 | 9.086 | 9.086 | 10,804,056 | -0.08(-0.92%) |
Jul 30, 2009 | 9.009 | 9.392 | 8.986 | 9.170 | 9,583,455 | +0.24(+2.74%) |
Jul 29, 2009 | 8.894 | 8.963 | 8.650 | 8.925 | 10,249,547 | -0.20(-2.18%) |
Jul 28, 2009 | 9.116 | 9.216 | 8.986 | 9.124 | 6,805,860 | -0.02(-0.25%) |
Jul 27, 2009 | 9.170 | 9.323 | 9.101 | 9.147 | 7,039,600 | -0.08(-0.83%) |
Jul 24, 2009 | 8.673 | 9.285 | 8.642 | 9.223 | 8,618,530 | +0.31(+3.43%) |
Jul 23, 2009 | 8.734 | 9.032 | 8.581 | 8.917 | 12,289,938 | +0.21(+2.37%) |
Jul 22, 2009 | 8.382 | 8.810 | 8.351 | 8.711 | 7,278,118 | +0.12(+1.42%) |
Jul 21, 2009 | 8.680 | 8.787 | 8.470 | 8.589 | 8,528,956 | -0.09(-1.06%) |
Jul 20, 2009 | 8.374 | 8.749 | 8.374 | 8.680 | 8,802,682 | +0.33(+3.94%) |
Jul 17, 2009 | 8.489 | 8.489 | 8.168 | 8.351 | 7,517,012 | -0.12(-1.44%) |
Jul 16, 2009 | 8.199 | 8.596 | 8.038 | 8.474 | 15,143,855 | +0.18(+2.12%) |
Jul 15, 2009 | 7.992 | 8.443 | 7.916 | 8.298 | 20,718,428 | +0.48(+6.16%) |
Jul 14, 2009 | 7.770 | 7.877 | 7.556 | 7.816 | 12,708,306 | +0.06(+0.79%) |
Jul 13, 2009 | 7.504 | 7.763 | 7.487 | 7.755 | 16,766,034 | +0.41(+5.52%) |
Jul 10, 2009 | 7.265 | 7.464 | 7.174 | 7.350 | 14,432,943 | +0.03(+0.42%) |
Jul 09, 2009 | 7.082 | 7.388 | 7.074 | 7.319 | 26,455,918 | +0.34(+4.93%) |
Jul 08, 2009 | 7.342 | 7.411 | 6.883 | 6.975 | 96,584,128 | -0.19(-2.67%) |
Jul 07, 2009 | 7.227 | 7.350 | 7.067 | 7.166 | 36,312,600 | -0.86(-10.76%) |
Jul 06, 2009 | 7.709 | 8.038 | 7.633 | 8.030 | 10,678,436 | +0.28(+3.55%) |
Jul 02, 2009 | 7.717 | 7.893 | 7.579 | 7.755 | 7,154,183 | -0.10(-1.27%) |
Jul 01, 2009 | 7.893 | 8.084 | 7.839 | 7.854 | 8,292,977 | +0.00(+0.00%) |
Jun 30, 2009 | 8.191 | 8.221 | 7.617 | 7.854 | 13,745,915 | -0.32(-3.93%) |
Jun 29, 2009 | 7.839 | 8.321 | 7.694 | 8.176 | 17,222,448 | +0.60(+7.98%) |
Jun 26, 2009 | 7.786 | 7.808 | 7.457 | 7.571 | 7,063,100 | -0.24(-3.13%) |
Jun 25, 2009 | 7.487 | 7.824 | 7.432 | 7.816 | 11,527,871 | +0.45(+6.13%) |
Jun 24, 2009 | 7.082 | 7.403 | 7.036 | 7.365 | 10,046,917 | +0.34(+4.90%) |
Jun 23, 2009 | 7.166 | 7.273 | 6.814 | 7.021 | 11,356,176 | -0.10(-1.40%) |
Jun 22, 2009 | 7.021 | 7.495 | 6.982 | 7.120 | 15,648,603 | -0.01(-0.11%) |
Jun 19, 2009 | 7.174 | 7.304 | 6.914 | 7.128 | 11,611,010 | +0.04(+0.54%) |
Jun 18, 2009 | 7.342 | 7.495 | 6.998 | 7.090 | 15,214,235 | +0.28(+4.04%) |
Jun 17, 2009 | 6.960 | 6.982 | 6.562 | 6.814 | 8,695,236 | -0.15(-2.09%) |
Jun 16, 2009 | 7.296 | 7.296 | 6.944 | 6.960 | 7,596,681 | -0.26(-3.65%) |
Jun 15, 2009 | 7.044 | 7.503 | 7.036 | 7.223 | 8,286,403 | +0.11(+1.56%) |
Jun 12, 2009 | 7.189 | 7.365 | 7.036 | 7.113 | 4,406,071 | -0.27(-3.63%) |
Jun 11, 2009 | 7.602 | 7.648 | 7.250 | 7.380 | 7,147,331 | -0.07(-0.92%) |
Jun 10, 2009 | 7.434 | 7.633 | 7.265 | 7.449 | 8,012,919 | +0.05(+0.72%) |
Jun 09, 2009 | 7.044 | 7.480 | 6.952 | 7.395 | 7,782,656 | +0.37(+5.34%) |
Jun 08, 2009 | 6.967 | 7.097 | 6.845 | 7.021 | 8,361,220 | -0.18(-2.44%) |
Jun 05, 2009 | 7.373 | 7.411 | 7.074 | 7.197 | 5,458,867 | -0.02(-0.32%) |
Jun 04, 2009 | 7.258 | 7.311 | 7.059 | 7.220 | 9,153,332 | +0.02(+0.32%) |
Jun 03, 2009 | 7.296 | 7.434 | 7.151 | 7.197 | 8,306,335 | -0.18(-2.39%) |
Jun 02, 2009 | 7.671 | 7.678 | 7.281 | 7.373 | 9,513,599 | -0.34(-4.46%) |
Jun 01, 2009 | 7.449 | 7.954 | 7.411 | 7.717 | 16,829,260 | +0.41(+5.54%) |
May 29, 2009 | 6.982 | 7.342 | 6.784 | 7.311 | 18,613,464 | +0.35(+5.05%) |
May 28, 2009 | 6.875 | 6.967 | 6.566 | 6.960 | 10,716,691 | +0.37(+5.57%) |
May 27, 2009 | 6.837 | 6.990 | 6.570 | 6.592 | 11,430,083 | -0.21(-3.04%) |
May 26, 2009 | 6.363 | 6.822 | 6.241 | 6.799 | 9,923,714 | +0.41(+6.34%) |
May 22, 2009 | 6.592 | 6.638 | 6.371 | 6.394 | 5,836,943 | -0.18(-2.68%) |
May 21, 2009 | 6.570 | 6.646 | 6.355 | 6.570 | 11,189,003 | -0.07(-1.04%) |
May 20, 2009 | 6.898 | 7.051 | 6.562 | 6.638 | 8,658,457 | -0.11(-1.70%) |
May 19, 2009 | 7.044 | 7.044 | 6.715 | 6.753 | 8,284,419 | -0.30(-4.23%) |
May 18, 2009 | 6.738 | 7.105 | 6.615 | 7.051 | 10,640,989 | +0.48(+7.33%) |
May 15, 2009 | 6.684 | 6.852 | 6.447 | 6.570 | 8,951,609 | -0.12(-1.83%) |
May 14, 2009 | 6.516 | 6.722 | 6.386 | 6.692 | 9,595,310 | +0.16(+2.46%) |
May 13, 2009 | 6.845 | 6.845 | 6.485 | 6.531 | 10,823,681 | -0.47(-6.67%) |
May 12, 2009 | 7.487 | 7.625 | 6.830 | 6.998 | 13,905,717 | -0.41(-5.48%) |
May 11, 2009 | 7.820 | 7.839 | 7.380 | 7.403 | 12,925,110 | -0.75(-9.19%) |
May 08, 2009 | 8.244 | 8.329 | 7.770 | 8.153 | 19,209,694 | -0.65(-7.38%) |
May 07, 2009 | 8.627 | 8.910 | 7.870 | 8.803 | 22,687,284 | +0.90(+11.42%) |
May 06, 2009 | 7.281 | 8.229 | 7.265 | 7.900 | 20,396,020 | +0.93(+13.39%) |
May 05, 2009 | 6.784 | 7.151 | 6.661 | 6.967 | 12,674,906 | +0.10(+1.45%) |
May 04, 2009 | 6.241 | 6.921 | 6.210 | 6.868 | 13,124,176 | +0.66(+10.59%) |