Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.479 | 8.787 | 8.417 | 8.655 | 2,611,354 | +0.18(+2.15%) |
Jul 30, 2009 | 8.373 | 8.718 | 8.304 | 8.473 | 3,023,888 | +0.24(+2.90%) |
Jul 29, 2009 | 8.059 | 8.410 | 8.046 | 8.235 | 3,354,712 | +0.09(+1.08%) |
Jul 28, 2009 | 8.398 | 8.473 | 7.814 | 8.147 | 8,304,574 | -0.69(-7.81%) |
Jul 27, 2009 | 8.981 | 8.981 | 8.730 | 8.837 | 2,857,517 | +0.03(+0.36%) |
Jul 24, 2009 | 8.429 | 8.850 | 8.429 | 8.806 | 2,219 | +0.18(+2.11%) |
Jul 23, 2009 | 8.222 | 8.630 | 8.166 | 8.624 | 2,811,375 | +0.35(+4.17%) |
Jul 22, 2009 | 8.140 | 8.410 | 8.103 | 8.279 | 1,942,048 | +0.04(+0.46%) |
Jul 21, 2009 | 8.398 | 8.429 | 8.103 | 8.241 | 2,674,373 | -0.08(-0.98%) |
Jul 20, 2009 | 8.040 | 8.322 | 8.009 | 8.322 | 2,965,997 | +0.36(+4.49%) |
Jul 17, 2009 | 7.927 | 7.977 | 7.783 | 7.965 | 2,240,206 | +0.03(+0.40%) |
Jul 16, 2009 | 7.601 | 7.977 | 7.594 | 7.933 | 2,620,281 | +0.28(+3.61%) |
Jul 15, 2009 | 7.438 | 7.663 | 7.350 | 7.657 | 1,849,608 | +0.36(+4.99%) |
Jul 14, 2009 | 7.318 | 7.412 | 7.124 | 7.293 | 1,624,456 | -0.04(-0.60%) |
Jul 13, 2009 | 7.073 | 7.356 | 7.067 | 7.337 | 1,321,833 | +0.24(+3.36%) |
Jul 10, 2009 | 7.067 | 7.161 | 6.885 | 7.099 | 1,743,075 | -0.01(-0.09%) |
Jul 09, 2009 | 7.161 | 7.218 | 7.073 | 7.105 | 1,442,704 | +0.02(+0.27%) |
Jul 08, 2009 | 7.099 | 7.155 | 6.935 | 7.086 | 2,628,888 | +0.03(+0.36%) |
Jul 07, 2009 | 7.425 | 7.425 | 7.061 | 7.061 | 2,095,870 | -0.32(-4.34%) |
Jul 06, 2009 | 7.431 | 7.569 | 7.218 | 7.381 | 2,556,967 | +0.16(+2.26%) |
Jul 02, 2009 | 7.425 | 7.494 | 7.218 | 7.218 | 1,652,937 | -0.31(-4.09%) |
Jul 01, 2009 | 7.519 | 7.751 | 7.507 | 7.525 | 1,546,829 | +0.06(+0.84%) |
Jun 30, 2009 | 7.638 | 7.638 | 7.337 | 7.463 | 1,961,011 | -0.14(-1.90%) |
Jun 29, 2009 | 7.745 | 7.833 | 7.450 | 7.607 | 2,064,578 | -0.14(-1.78%) |
Jun 26, 2009 | 7.218 | 7.795 | 7.136 | 7.745 | 4,757,736 | +0.52(+7.21%) |
Jun 25, 2009 | 7.061 | 7.224 | 7.048 | 7.224 | 2,819,412 | +0.45(+6.67%) |
Jun 24, 2009 | 6.810 | 6.891 | 6.722 | 6.772 | 2,187,446 | +0.05(+0.75%) |
Jun 23, 2009 | 6.785 | 6.904 | 6.678 | 6.722 | 3,073,426 | -0.08(-1.11%) |
Jun 22, 2009 | 7.438 | 7.438 | 6.797 | 6.797 | 3,295,023 | -0.63(-8.45%) |
Jun 19, 2009 | 7.745 | 7.851 | 7.394 | 7.425 | 2,865,829 | -0.23(-3.03%) |
Jun 18, 2009 | 7.657 | 7.758 | 7.557 | 7.657 | 1,297,571 | +0.03(+0.33%) |
Jun 17, 2009 | 7.638 | 7.682 | 7.450 | 7.632 | 1,769,144 | +0.08(+1.00%) |
Jun 16, 2009 | 7.871 | 7.908 | 7.550 | 7.557 | 2,221,449 | -0.27(-3.45%) |
Jun 15, 2009 | 8.059 | 8.059 | 7.720 | 7.827 | 1,978,933 | -0.26(-3.26%) |
Jun 12, 2009 | 8.078 | 8.153 | 7.971 | 8.090 | 1,776,257 | -0.05(-0.62%) |
Jun 11, 2009 | 8.222 | 8.348 | 8.122 | 8.140 | 2,000,039 | -0.06(-0.69%) |
Jun 10, 2009 | 8.680 | 8.680 | 8.065 | 8.197 | 3,382,176 | -0.40(-4.60%) |
Jun 09, 2009 | 8.461 | 8.636 | 8.398 | 8.592 | 1,167,518 | +0.19(+2.32%) |
Jun 08, 2009 | 8.392 | 8.486 | 8.266 | 8.398 | 1,363,211 | -0.18(-2.12%) |
Jun 05, 2009 | 8.712 | 8.712 | 8.329 | 8.580 | 1,771,145 | +0.08(+0.89%) |
Jun 04, 2009 | 8.580 | 8.580 | 8.385 | 8.504 | 1,078,127 | +0.09(+1.12%) |
Jun 03, 2009 | 8.624 | 8.718 | 8.297 | 8.410 | 1,242,499 | -0.31(-3.53%) |
Jun 02, 2009 | 8.699 | 8.768 | 8.561 | 8.718 | 2,051,159 | +0.02(+0.22%) |
Jun 01, 2009 | 8.523 | 8.756 | 8.442 | 8.699 | 2,048,917 | +0.31(+3.74%) |
May 29, 2009 | 8.247 | 8.385 | 8.097 | 8.385 | 2,375,259 | +0.24(+3.01%) |
May 28, 2009 | 8.172 | 8.241 | 7.889 | 8.140 | 2,027,059 | +0.06(+0.78%) |
May 27, 2009 | 8.310 | 8.410 | 8.056 | 8.078 | 1,705,872 | -0.26(-3.09%) |
May 26, 2009 | 7.902 | 8.373 | 7.902 | 8.335 | 2,358,617 | +0.44(+5.56%) |
May 22, 2009 | 7.933 | 8.034 | 7.802 | 7.896 | 1,683,854 | +0.01(+0.08%) |
May 21, 2009 | 8.090 | 8.159 | 7.770 | 7.889 | 1,917,078 | -0.27(-3.31%) |
May 20, 2009 | 8.285 | 8.473 | 8.128 | 8.159 | 1,895,112 | +0.01(+0.15%) |
May 19, 2009 | 8.253 | 8.329 | 8.115 | 8.147 | 2,300,461 | -0.09(-1.14%) |
May 18, 2009 | 8.090 | 8.260 | 8.053 | 8.241 | 2,167,623 | +0.29(+3.71%) |
May 15, 2009 | 7.820 | 8.122 | 7.820 | 7.946 | 2,455,926 | +0.05(+0.64%) |
May 14, 2009 | 7.576 | 7.977 | 7.538 | 7.896 | 2,493,787 | +0.33(+4.31%) |
May 13, 2009 | 7.977 | 7.977 | 7.532 | 7.569 | 2,579,683 | -0.38(-4.74%) |
May 12, 2009 | 7.990 | 8.097 | 7.845 | 7.946 | 2,497,208 | +0.06(+0.80%) |
May 11, 2009 | 8.059 | 8.071 | 7.808 | 7.883 | 2,082,838 | -0.21(-2.64%) |
May 08, 2009 | 8.090 | 8.184 | 7.927 | 8.097 | 2,665,463 | +0.13(+1.65%) |
May 07, 2009 | 8.260 | 8.379 | 7.864 | 7.965 | 3,144,146 | -0.29(-3.57%) |
May 06, 2009 | 8.235 | 8.379 | 8.134 | 8.260 | 2,718,076 | +0.16(+1.94%) |
May 05, 2009 | 8.090 | 8.209 | 8.015 | 8.103 | 3,035,350 | +0.01(+0.08%) |
May 04, 2009 | 7.933 | 8.172 | 7.896 | 8.097 | 3,619,119 | +0.26(+3.28%) |