Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.964 | 10.13 | 9.836 | 10.05 | 5,600,689 | +0.04(+0.41%) |
Jul 30, 2009 | 9.943 | 10.12 | 9.836 | 10.01 | 5,202,648 | +0.33(+3.37%) |
Jul 29, 2009 | 9.737 | 9.865 | 9.526 | 9.683 | 5,615,941 | -0.21(-2.13%) |
Jul 28, 2009 | 9.749 | 9.972 | 9.687 | 9.894 | 5,492,054 | -0.00(-0.04%) |
Jul 27, 2009 | 9.749 | 10.10 | 9.745 | 9.898 | 8,797,533 | +0.53(+5.60%) |
Jul 24, 2009 | 9.129 | 9.443 | 8.980 | 9.373 | 1,741 | +0.30(+3.28%) |
Jul 23, 2009 | 8.625 | 9.125 | 8.608 | 9.075 | 5,751,257 | +0.51(+5.99%) |
Jul 22, 2009 | 8.397 | 8.749 | 8.352 | 8.562 | 5,293,653 | +0.10(+1.17%) |
Jul 21, 2009 | 8.542 | 8.554 | 8.265 | 8.463 | 4,782,485 | +0.10(+1.19%) |
Jul 20, 2009 | 8.223 | 8.492 | 8.223 | 8.364 | 4,670,389 | +0.28(+3.48%) |
Jul 17, 2009 | 8.166 | 8.190 | 7.988 | 8.083 | 4,316,827 | -0.01(-0.10%) |
Jul 16, 2009 | 7.901 | 8.190 | 7.901 | 8.091 | 5,563,115 | +0.10(+1.29%) |
Jul 15, 2009 | 7.645 | 8.095 | 7.645 | 7.988 | 7,097,664 | +0.55(+7.33%) |
Jul 14, 2009 | 7.335 | 7.500 | 7.198 | 7.442 | 7,435,889 | +0.26(+3.69%) |
Jul 13, 2009 | 6.809 | 7.219 | 6.805 | 7.177 | 5,463,803 | +0.34(+5.02%) |
Jul 10, 2009 | 6.855 | 6.917 | 6.768 | 6.834 | 5,267,824 | -0.09(-1.31%) |
Jul 09, 2009 | 6.975 | 6.996 | 6.768 | 6.925 | 5,012,483 | +0.11(+1.58%) |
Jul 08, 2009 | 6.789 | 6.979 | 6.561 | 6.818 | 11,161,166 | +0.07(+1.04%) |
Jul 07, 2009 | 6.905 | 7.012 | 6.727 | 6.747 | 6,238,338 | -0.09(-1.33%) |
Jul 06, 2009 | 6.996 | 7.062 | 6.776 | 6.838 | 6,955,556 | -0.23(-3.22%) |
Jul 02, 2009 | 7.215 | 7.215 | 7.029 | 7.066 | 4,726,007 | -0.28(-3.83%) |
Jul 01, 2009 | 7.297 | 7.401 | 7.231 | 7.347 | 3,928,538 | +0.17(+2.42%) |
Jun 30, 2009 | 7.405 | 7.479 | 6.996 | 7.173 | 7,391,815 | -0.32(-4.25%) |
Jun 29, 2009 | 7.632 | 7.636 | 7.488 | 7.492 | 6,239,731 | -0.11(-1.41%) |
Jun 26, 2009 | 7.645 | 7.719 | 7.525 | 7.599 | 5,205,795 | -0.08(-1.02%) |
Jun 25, 2009 | 7.542 | 7.715 | 7.488 | 7.678 | 6,754,060 | +0.14(+1.92%) |
Jun 24, 2009 | 7.368 | 7.674 | 7.368 | 7.533 | 6,664,150 | +0.26(+3.58%) |
Jun 23, 2009 | 7.322 | 7.479 | 6.934 | 7.273 | 13,950,223 | -0.03(-0.45%) |
Jun 22, 2009 | 8.265 | 8.265 | 7.049 | 7.306 | 19,112,020 | -1.20(-14.10%) |
Jun 19, 2009 | 8.571 | 8.579 | 8.414 | 8.505 | 4,018,378 | +0.09(+1.08%) |
Jun 18, 2009 | 8.356 | 8.480 | 8.174 | 8.414 | 4,598,237 | +0.19(+2.26%) |
Jun 17, 2009 | 8.538 | 8.604 | 8.153 | 8.228 | 5,857,723 | -0.32(-3.77%) |
Jun 16, 2009 | 8.769 | 8.823 | 8.505 | 8.550 | 5,489,669 | -0.06(-0.72%) |
Jun 15, 2009 | 8.893 | 8.893 | 8.500 | 8.612 | 4,018,496 | -0.41(-4.54%) |
Jun 12, 2009 | 9.216 | 9.216 | 8.893 | 9.021 | 4,056,489 | -0.25(-2.68%) |
Jun 11, 2009 | 9.030 | 9.456 | 9.013 | 9.269 | 4,960,075 | +0.29(+3.22%) |
Jun 10, 2009 | 9.104 | 9.125 | 8.881 | 8.980 | 6,769,160 | +0.05(+0.60%) |
Jun 09, 2009 | 9.034 | 9.067 | 8.893 | 8.926 | 4,214,043 | +0.07(+0.84%) |
Jun 08, 2009 | 8.848 | 8.893 | 8.653 | 8.852 | 4,759,145 | -0.01(-0.14%) |
Jun 05, 2009 | 9.054 | 9.112 | 8.790 | 8.864 | 4,967,984 | -0.16(-1.74%) |
Jun 04, 2009 | 8.790 | 9.059 | 8.728 | 9.021 | 5,614,096 | +0.32(+3.71%) |
Jun 03, 2009 | 9.133 | 9.133 | 8.625 | 8.699 | 4,908,746 | -0.56(-6.07%) |
Jun 02, 2009 | 9.241 | 9.427 | 9.083 | 9.261 | 4,916,232 | +0.06(+0.63%) |
Jun 01, 2009 | 8.988 | 9.406 | 8.988 | 9.203 | 6,958,522 | +0.37(+4.21%) |
May 29, 2009 | 8.749 | 8.885 | 8.438 | 8.831 | 9,320,710 | +0.25(+2.89%) |
May 28, 2009 | 8.385 | 8.691 | 8.314 | 8.583 | 7,091,371 | +0.31(+3.80%) |
May 27, 2009 | 8.521 | 8.715 | 8.248 | 8.269 | 7,216,385 | -0.24(-2.87%) |
May 26, 2009 | 7.922 | 8.534 | 7.905 | 8.513 | 7,508,802 | +0.53(+6.68%) |
May 22, 2009 | 7.868 | 8.124 | 7.765 | 7.980 | 4,570,690 | +0.18(+2.33%) |
May 21, 2009 | 7.856 | 7.951 | 7.703 | 7.798 | 5,595,472 | -0.30(-3.68%) |
May 20, 2009 | 8.095 | 8.414 | 8.054 | 8.095 | 5,470,878 | +0.12(+1.56%) |
May 19, 2009 | 7.930 | 8.104 | 7.756 | 7.971 | 6,277,216 | -0.10(-1.23%) |
May 18, 2009 | 7.516 | 8.137 | 7.516 | 8.070 | 3,822,021 | +0.62(+8.26%) |
May 15, 2009 | 7.583 | 7.831 | 7.434 | 7.454 | 5,557,291 | -0.19(-2.44%) |
May 14, 2009 | 7.397 | 7.793 | 7.397 | 7.641 | 6,842,787 | +0.21(+2.84%) |
May 13, 2009 | 7.793 | 7.930 | 7.413 | 7.430 | 7,017,293 | -0.63(-7.85%) |
May 12, 2009 | 8.228 | 8.422 | 7.851 | 8.062 | 6,815,125 | -0.14(-1.71%) |
May 11, 2009 | 8.244 | 8.476 | 8.161 | 8.203 | 7,581,051 | -0.37(-4.34%) |
May 08, 2009 | 8.108 | 8.612 | 8.004 | 8.575 | 8,587,127 | +0.76(+9.74%) |
May 07, 2009 | 8.422 | 8.422 | 7.591 | 7.814 | 11,004,459 | -0.26(-3.28%) |
May 06, 2009 | 7.781 | 8.083 | 7.736 | 8.079 | 10,876,752 | +0.53(+7.01%) |
May 05, 2009 | 7.421 | 7.674 | 7.359 | 7.550 | 7,965,748 | +0.08(+1.11%) |
May 04, 2009 | 7.314 | 7.471 | 7.273 | 7.467 | 7,053,177 | +0.38(+5.43%) |