Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.399 | 9.713 | 9.365 | 9.659 | 1,805,384 | +0.07(+0.72%) |
Jul 30, 2009 | 9.605 | 9.796 | 9.487 | 9.590 | 2,097,044 | +0.17(+1.82%) |
Jul 29, 2009 | 9.497 | 9.634 | 9.326 | 9.419 | 1,539,195 | -0.28(-2.93%) |
Jul 28, 2009 | 9.551 | 9.747 | 9.551 | 9.703 | 1,817,391 | +0.09(+0.92%) |
Jul 27, 2009 | 9.428 | 9.649 | 9.375 | 9.615 | 1,643,323 | +0.27(+2.88%) |
Jul 24, 2009 | 9.120 | 9.375 | 9.100 | 9.345 | 261 | +0.10(+1.11%) |
Jul 23, 2009 | 8.894 | 9.330 | 8.894 | 9.242 | 2,727,282 | +0.30(+3.34%) |
Jul 22, 2009 | 8.791 | 9.031 | 8.723 | 8.943 | 2,326,954 | +0.13(+1.50%) |
Jul 21, 2009 | 8.914 | 8.958 | 8.635 | 8.811 | 1,632,518 | -0.07(-0.83%) |
Jul 20, 2009 | 8.625 | 8.919 | 8.625 | 8.884 | 1,913,574 | +0.30(+3.54%) |
Jul 17, 2009 | 8.541 | 8.630 | 8.448 | 8.581 | 1,912,513 | -0.00(-0.06%) |
Jul 16, 2009 | 8.483 | 8.659 | 8.355 | 8.586 | 1,466,185 | +0.06(+0.75%) |
Jul 15, 2009 | 8.306 | 8.561 | 8.252 | 8.522 | 2,439,185 | +0.31(+3.76%) |
Jul 14, 2009 | 8.110 | 8.272 | 8.027 | 8.213 | 1,418,702 | +0.04(+0.48%) |
Jul 13, 2009 | 7.993 | 8.198 | 7.968 | 8.174 | 2,543,663 | +0.28(+3.54%) |
Jul 10, 2009 | 7.875 | 8.002 | 7.767 | 7.895 | 2,923,652 | -0.05(-0.62%) |
Jul 09, 2009 | 8.326 | 8.341 | 7.929 | 7.944 | 1,677,567 | -0.29(-3.51%) |
Jul 08, 2009 | 8.282 | 8.380 | 8.012 | 8.233 | 2,141,323 | -0.02(-0.24%) |
Jul 07, 2009 | 8.429 | 8.522 | 8.233 | 8.252 | 2,848,867 | -0.20(-2.38%) |
Jul 06, 2009 | 8.223 | 8.492 | 8.174 | 8.453 | 2,804,511 | +0.21(+2.50%) |
Jul 02, 2009 | 8.571 | 8.571 | 8.247 | 8.247 | 2,591,528 | -0.48(-5.50%) |
Jul 01, 2009 | 8.546 | 8.772 | 8.546 | 8.728 | 1,806,467 | +0.23(+2.65%) |
Jun 30, 2009 | 8.434 | 8.541 | 8.365 | 8.502 | 1,353,642 | +0.14(+1.64%) |
Jun 29, 2009 | 8.453 | 8.473 | 8.262 | 8.365 | 1,478,417 | -0.09(-1.04%) |
Jun 26, 2009 | 8.292 | 8.478 | 8.184 | 8.453 | 2,416,577 | +0.12(+1.47%) |
Jun 25, 2009 | 8.012 | 8.331 | 8.002 | 8.331 | 1,943,719 | +0.24(+2.97%) |
Jun 24, 2009 | 8.120 | 8.159 | 7.983 | 8.091 | 3,134,025 | +0.09(+1.10%) |
Jun 23, 2009 | 8.184 | 8.218 | 7.983 | 8.002 | 1,571,452 | -0.10(-1.27%) |
Jun 22, 2009 | 8.434 | 8.517 | 8.081 | 8.105 | 2,176,916 | -0.41(-4.78%) |
Jun 19, 2009 | 8.414 | 8.527 | 8.257 | 8.512 | 2,534,101 | +0.22(+2.66%) |
Jun 18, 2009 | 8.365 | 8.375 | 8.218 | 8.292 | 1,784,088 | -0.01(-0.18%) |
Jun 17, 2009 | 8.228 | 8.510 | 8.194 | 8.306 | 2,624,093 | +0.06(+0.71%) |
Jun 16, 2009 | 8.360 | 8.453 | 8.130 | 8.247 | 2,060,694 | +0.02(+0.30%) |
Jun 15, 2009 | 8.311 | 8.331 | 8.140 | 8.223 | 3,398,650 | -0.21(-2.50%) |
Jun 12, 2009 | 8.081 | 8.478 | 8.081 | 8.434 | 2,778,250 | +0.30(+3.67%) |
Jun 11, 2009 | 8.424 | 8.517 | 8.096 | 8.135 | 2,734,963 | -0.24(-2.81%) |
Jun 10, 2009 | 8.762 | 8.767 | 8.198 | 8.370 | 3,384,609 | -0.30(-3.50%) |
Jun 09, 2009 | 8.914 | 8.914 | 8.644 | 8.674 | 1,570,988 | -0.21(-2.32%) |
Jun 08, 2009 | 8.728 | 9.002 | 8.718 | 8.880 | 1,937,923 | +0.04(+0.44%) |
Jun 05, 2009 | 8.992 | 9.031 | 8.762 | 8.840 | 2,138,452 | -0.06(-0.66%) |
Jun 04, 2009 | 8.914 | 8.973 | 8.708 | 8.899 | 2,807,305 | +0.07(+0.83%) |
Jun 03, 2009 | 8.688 | 8.826 | 8.590 | 8.826 | 1,459,684 | +0.07(+0.84%) |
Jun 02, 2009 | 8.737 | 8.933 | 8.532 | 8.752 | 3,099,852 | +0.04(+0.51%) |
Jun 01, 2009 | 8.409 | 8.968 | 8.394 | 8.708 | 3,287,122 | +0.32(+3.86%) |
May 29, 2009 | 8.115 | 8.429 | 8.051 | 8.385 | 2,521,094 | +0.27(+3.32%) |
May 28, 2009 | 8.257 | 8.262 | 7.860 | 8.115 | 2,574,146 | +0.05(+0.61%) |
May 27, 2009 | 8.360 | 8.409 | 7.968 | 8.066 | 2,951,400 | -0.34(-4.02%) |
May 26, 2009 | 7.615 | 8.473 | 7.615 | 8.404 | 3,816,728 | +0.58(+7.46%) |
May 22, 2009 | 8.002 | 8.076 | 7.801 | 7.821 | 1,907,618 | -0.14(-1.78%) |
May 21, 2009 | 7.713 | 8.056 | 7.645 | 7.963 | 2,353,800 | +0.11(+1.37%) |
May 20, 2009 | 7.904 | 8.081 | 7.816 | 7.855 | 3,452,064 | +0.07(+0.88%) |
May 19, 2009 | 7.767 | 7.998 | 7.708 | 7.787 | 3,200,352 | -0.05(-0.69%) |
May 18, 2009 | 7.591 | 7.904 | 7.483 | 7.841 | 4,853,199 | +0.35(+4.71%) |
May 15, 2009 | 7.684 | 7.811 | 7.326 | 7.488 | 3,592,425 | -0.26(-3.35%) |
May 14, 2009 | 7.620 | 7.841 | 7.449 | 7.748 | 3,772,995 | +0.14(+1.87%) |
May 13, 2009 | 7.929 | 8.091 | 7.542 | 7.605 | 4,222,194 | -0.51(-6.28%) |
May 12, 2009 | 8.042 | 8.287 | 7.875 | 8.115 | 3,146,352 | +0.11(+1.41%) |
May 11, 2009 | 8.007 | 8.091 | 7.914 | 8.002 | 4,520,000 | -0.21(-2.51%) |
May 08, 2009 | 8.125 | 8.390 | 7.963 | 8.208 | 5,057,419 | +0.15(+1.82%) |
May 07, 2009 | 8.679 | 8.742 | 7.909 | 8.061 | 3,794,281 | -0.50(-5.84%) |
May 06, 2009 | 8.419 | 8.777 | 8.326 | 8.561 | 4,162,219 | -0.05(-0.57%) |
May 05, 2009 | 8.943 | 9.031 | 8.497 | 8.610 | 3,017,497 | -0.44(-4.82%) |
May 04, 2009 | 8.644 | 9.076 | 8.639 | 9.046 | 4,265,508 | +0.65(+7.70%) |