Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.818 | 9.853 | 9.593 | 9.616 | 1,706,171 | -0.14(-1.45%) |
Jul 30, 2009 | 9.837 | 9.924 | 9.640 | 9.758 | 1,844,103 | -0.01(-0.08%) |
Jul 29, 2009 | 9.857 | 9.983 | 9.703 | 9.766 | 2,605,347 | +0.04(+0.45%) |
Jul 28, 2009 | 9.636 | 9.798 | 9.628 | 9.723 | 1,379,747 | +0.09(+0.98%) |
Jul 27, 2009 | 9.660 | 9.751 | 9.565 | 9.628 | 1,149,539 | +0.00(+0.04%) |
Jul 24, 2009 | 9.526 | 9.656 | 9.463 | 9.624 | 4,631 | +0.05(+0.54%) |
Jul 23, 2009 | 9.352 | 9.620 | 9.352 | 9.573 | 2,518,007 | +0.20(+2.10%) |
Jul 22, 2009 | 9.045 | 9.419 | 9.045 | 9.376 | 1,562,856 | +0.28(+3.03%) |
Jul 21, 2009 | 9.187 | 9.293 | 9.068 | 9.100 | 1,354,518 | -0.05(-0.56%) |
Jul 20, 2009 | 9.108 | 9.202 | 9.037 | 9.151 | 1,191,499 | +0.07(+0.83%) |
Jul 17, 2009 | 9.100 | 9.151 | 8.954 | 9.076 | 1,541,731 | +0.00(+0.04%) |
Jul 16, 2009 | 8.938 | 9.116 | 8.867 | 9.072 | 1,584,617 | +0.06(+0.61%) |
Jul 15, 2009 | 8.824 | 9.037 | 8.792 | 9.017 | 2,044,900 | +0.27(+3.06%) |
Jul 14, 2009 | 8.946 | 8.946 | 8.674 | 8.749 | 1,359,517 | -0.17(-1.90%) |
Jul 13, 2009 | 8.761 | 8.930 | 8.710 | 8.919 | 2,897,531 | +0.44(+5.16%) |
Jul 10, 2009 | 8.481 | 8.568 | 8.363 | 8.481 | 1,947,244 | -0.05(-0.55%) |
Jul 09, 2009 | 8.311 | 8.528 | 8.193 | 8.528 | 2,285,362 | +0.37(+4.59%) |
Jul 08, 2009 | 8.327 | 8.430 | 8.043 | 8.154 | 2,381,442 | -0.14(-1.66%) |
Jul 07, 2009 | 8.536 | 8.536 | 8.292 | 8.292 | 2,040,038 | -0.22(-2.64%) |
Jul 06, 2009 | 8.315 | 8.580 | 8.304 | 8.516 | 3,070,939 | +0.24(+2.86%) |
Jul 02, 2009 | 8.706 | 8.737 | 8.280 | 8.280 | 2,141,345 | -0.49(-5.62%) |
Jul 01, 2009 | 8.540 | 8.848 | 8.516 | 8.773 | 1,723,788 | +0.26(+3.10%) |
Jun 30, 2009 | 8.595 | 8.595 | 8.339 | 8.509 | 1,826,565 | -0.09(-1.01%) |
Jun 29, 2009 | 8.465 | 8.611 | 8.315 | 8.595 | 1,460,276 | +0.13(+1.58%) |
Jun 26, 2009 | 8.619 | 8.619 | 8.434 | 8.461 | 2,584,780 | -0.16(-1.87%) |
Jun 25, 2009 | 8.418 | 8.623 | 8.418 | 8.623 | 1,954,028 | +0.17(+2.05%) |
Jun 24, 2009 | 8.355 | 8.560 | 8.355 | 8.449 | 1,665,063 | +0.15(+1.76%) |
Jun 23, 2009 | 8.371 | 8.457 | 8.280 | 8.304 | 1,847,659 | -0.05(-0.57%) |
Jun 22, 2009 | 8.611 | 8.647 | 8.343 | 8.351 | 1,948,136 | -0.32(-3.73%) |
Jun 19, 2009 | 8.682 | 8.824 | 8.603 | 8.674 | 2,104,389 | +0.00(+0.05%) |
Jun 18, 2009 | 8.603 | 8.763 | 8.576 | 8.670 | 2,363,944 | +0.11(+1.29%) |
Jun 17, 2009 | 8.572 | 8.714 | 8.540 | 8.560 | 1,629,078 | -0.00(-0.05%) |
Jun 16, 2009 | 8.619 | 8.753 | 8.552 | 8.564 | 1,507,339 | -0.06(-0.64%) |
Jun 15, 2009 | 8.765 | 8.812 | 8.568 | 8.619 | 1,949,065 | -0.22(-2.45%) |
Jun 12, 2009 | 9.013 | 9.068 | 8.741 | 8.836 | 2,605,907 | -0.21(-2.31%) |
Jun 11, 2009 | 9.104 | 9.210 | 9.021 | 9.045 | 2,138,109 | -0.03(-0.35%) |
Jun 10, 2009 | 9.258 | 9.281 | 9.029 | 9.076 | 1,958,578 | -0.07(-0.73%) |
Jun 09, 2009 | 9.273 | 9.281 | 9.080 | 9.143 | 1,884,765 | -0.05(-0.56%) |
Jun 08, 2009 | 9.025 | 9.230 | 9.025 | 9.195 | 2,310,900 | +0.09(+0.95%) |
Jun 05, 2009 | 9.064 | 9.171 | 8.993 | 9.108 | 2,483,319 | +0.11(+1.27%) |
Jun 04, 2009 | 8.954 | 9.112 | 8.820 | 8.993 | 2,949,616 | +0.07(+0.84%) |
Jun 03, 2009 | 8.879 | 8.997 | 8.852 | 8.919 | 2,420,526 | -0.01(-0.09%) |
Jun 02, 2009 | 8.674 | 9.072 | 8.674 | 8.926 | 2,394,780 | +0.22(+2.58%) |
Jun 01, 2009 | 8.501 | 8.757 | 8.434 | 8.702 | 2,047,597 | +0.26(+3.03%) |
May 29, 2009 | 8.477 | 8.501 | 8.130 | 8.445 | 2,634,298 | -0.01(-0.09%) |
May 28, 2009 | 8.382 | 8.457 | 8.217 | 8.453 | 2,204,546 | +0.15(+1.80%) |
May 27, 2009 | 8.556 | 8.639 | 8.248 | 8.304 | 3,300,619 | -0.35(-4.10%) |
May 26, 2009 | 8.213 | 8.662 | 8.059 | 8.658 | 2,615,215 | +0.40(+4.87%) |
May 22, 2009 | 8.315 | 8.394 | 8.209 | 8.256 | 1,825,601 | -0.04(-0.43%) |
May 21, 2009 | 7.984 | 8.339 | 7.964 | 8.292 | 2,853,156 | +0.24(+2.94%) |
May 20, 2009 | 8.343 | 8.481 | 8.041 | 8.055 | 2,185,793 | -0.18(-2.20%) |
May 19, 2009 | 8.272 | 8.477 | 8.031 | 8.236 | 2,262,901 | -0.07(-0.90%) |
May 18, 2009 | 8.138 | 8.351 | 8.000 | 8.311 | 3,178,330 | +0.27(+3.38%) |
May 15, 2009 | 8.051 | 8.142 | 7.850 | 8.039 | 3,516,993 | -0.03(-0.39%) |
May 14, 2009 | 7.712 | 8.091 | 7.614 | 8.071 | 2,270,175 | +0.38(+4.92%) |
May 13, 2009 | 8.000 | 8.126 | 7.661 | 7.692 | 3,213,000 | -0.39(-4.88%) |
May 12, 2009 | 8.181 | 8.221 | 7.878 | 8.087 | 3,061,235 | +0.06(+0.69%) |
May 11, 2009 | 8.307 | 8.378 | 8.016 | 8.031 | 3,859,211 | -0.41(-4.81%) |
May 08, 2009 | 7.980 | 8.493 | 7.945 | 8.438 | 3,722,084 | +0.52(+6.57%) |
May 07, 2009 | 8.331 | 8.398 | 7.890 | 7.917 | 3,111,975 | -0.28(-3.46%) |
May 06, 2009 | 8.114 | 8.327 | 7.960 | 8.201 | 4,363,415 | +0.12(+1.51%) |
May 05, 2009 | 8.323 | 8.560 | 7.909 | 8.079 | 4,823,009 | +0.63(+8.53%) |
May 04, 2009 | 7.042 | 7.472 | 6.959 | 7.444 | 3,881,266 | +0.38(+5.42%) |