Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.246 | 9.298 | 9.150 | 9.243 | 7,499,198 | -0.01(-0.07%) |
Jul 30, 2009 | 9.370 | 9.511 | 9.215 | 9.250 | 10,266,695 | -0.02(-0.22%) |
Jul 29, 2009 | 9.267 | 9.311 | 9.130 | 9.270 | 9,389,468 | -0.02(-0.22%) |
Jul 28, 2009 | 9.219 | 9.387 | 9.181 | 9.291 | 11,143,125 | +0.00(+0.04%) |
Jul 27, 2009 | 9.287 | 9.315 | 9.133 | 9.287 | 7,323,528 | +0.01(+0.11%) |
Jul 24, 2009 | 9.198 | 9.284 | 9.016 | 9.277 | 14,101,411 | +0.05(+0.56%) |
Jul 23, 2009 | 9.068 | 9.291 | 8.948 | 9.226 | 11,185,765 | +0.14(+1.55%) |
Jul 22, 2009 | 8.893 | 9.171 | 8.855 | 9.085 | 11,347,878 | +0.20(+2.28%) |
Jul 21, 2009 | 8.992 | 9.003 | 8.714 | 8.882 | 13,194,750 | -0.06(-0.69%) |
Jul 20, 2009 | 8.855 | 8.965 | 8.773 | 8.944 | 12,661,995 | +0.12(+1.40%) |
Jul 17, 2009 | 8.550 | 8.852 | 8.550 | 8.821 | 14,111,894 | +0.24(+2.84%) |
Jul 16, 2009 | 8.409 | 8.618 | 8.296 | 8.577 | 10,060,074 | +0.20(+2.38%) |
Jul 15, 2009 | 8.206 | 8.450 | 8.206 | 8.378 | 10,604,271 | +0.26(+3.21%) |
Jul 14, 2009 | 7.945 | 8.199 | 7.860 | 8.117 | 15,479,376 | +0.18(+2.25%) |
Jul 13, 2009 | 7.781 | 7.945 | 7.637 | 7.939 | 9,411,629 | +0.14(+1.76%) |
Jul 10, 2009 | 7.619 | 7.825 | 7.609 | 7.801 | 11,612,046 | +0.12(+1.56%) |
Jul 09, 2009 | 7.482 | 7.733 | 7.482 | 7.681 | 12,296,748 | +0.19(+2.47%) |
Jul 08, 2009 | 7.558 | 7.558 | 7.372 | 7.496 | 8,051,850 | -0.02(-0.23%) |
Jul 07, 2009 | 7.767 | 7.870 | 7.492 | 7.513 | 12,138,729 | -0.25(-3.23%) |
Jul 06, 2009 | 7.788 | 7.863 | 7.609 | 7.764 | 8,544,001 | -0.07(-0.83%) |
Jul 02, 2009 | 7.726 | 7.860 | 7.619 | 7.829 | 11,616,428 | +0.02(+0.22%) |
Jul 01, 2009 | 7.695 | 7.990 | 7.657 | 7.812 | 7,866,676 | +0.07(+0.93%) |
Jun 30, 2009 | 7.726 | 7.904 | 7.623 | 7.740 | 9,422,246 | -0.01(-0.09%) |
Jun 29, 2009 | 7.671 | 7.777 | 7.626 | 7.746 | 8,914,329 | +0.05(+0.71%) |
Jun 26, 2009 | 7.575 | 7.764 | 7.551 | 7.692 | 9,695,924 | +0.05(+0.63%) |
Jun 25, 2009 | 7.568 | 7.650 | 7.410 | 7.643 | 8,819,139 | +0.17(+2.25%) |
Jun 24, 2009 | 7.369 | 7.554 | 7.352 | 7.475 | 12,720,407 | +0.13(+1.78%) |
Jun 23, 2009 | 7.413 | 7.434 | 7.273 | 7.345 | 10,945,247 | -0.08(-1.06%) |
Jun 22, 2009 | 7.623 | 7.719 | 7.424 | 7.424 | 10,443,283 | -0.29(-3.74%) |
Jun 19, 2009 | 7.750 | 7.815 | 7.640 | 7.712 | 11,784,473 | +0.05(+0.72%) |
Jun 18, 2009 | 7.812 | 7.812 | 7.623 | 7.657 | 7,686,032 | -0.10(-1.24%) |
Jun 17, 2009 | 7.688 | 7.849 | 7.592 | 7.753 | 9,191,882 | +0.10(+1.30%) |
Jun 16, 2009 | 7.794 | 7.819 | 7.606 | 7.654 | 9,736,460 | -0.08(-1.02%) |
Jun 15, 2009 | 7.657 | 7.750 | 7.565 | 7.733 | 8,835,126 | -0.08(-0.97%) |
Jun 12, 2009 | 7.894 | 7.911 | 7.688 | 7.808 | 8,872,026 | -0.14(-1.73%) |
Jun 11, 2009 | 7.997 | 8.066 | 7.887 | 7.945 | 11,243,501 | -0.02(-0.22%) |
Jun 10, 2009 | 7.997 | 7.997 | 7.764 | 7.963 | 12,709,312 | +0.04(+0.56%) |
Jun 09, 2009 | 7.722 | 7.997 | 7.681 | 7.918 | 19,772,454 | +0.45(+5.97%) |
Jun 08, 2009 | 7.369 | 7.515 | 7.311 | 7.472 | 9,186,530 | +0.01(+0.14%) |
Jun 05, 2009 | 7.709 | 7.709 | 7.379 | 7.462 | 22,593,466 | -0.13(-1.76%) |
Jun 04, 2009 | 7.482 | 7.650 | 7.444 | 7.595 | 11,134,396 | +0.10(+1.28%) |
Jun 03, 2009 | 7.516 | 7.585 | 7.431 | 7.499 | 9,660,375 | -0.07(-0.91%) |
Jun 02, 2009 | 7.695 | 7.760 | 7.537 | 7.568 | 9,967,751 | -0.19(-2.39%) |
Jun 01, 2009 | 7.472 | 7.782 | 7.465 | 7.753 | 13,507,528 | +0.35(+4.73%) |
May 29, 2009 | 7.386 | 7.434 | 7.249 | 7.403 | 10,382,520 | +0.00(+0.00%) |
May 28, 2009 | 7.438 | 7.448 | 7.228 | 7.403 | 14,216,825 | +0.03(+0.37%) |
May 27, 2009 | 7.530 | 7.616 | 7.372 | 7.376 | 18,018,022 | -0.04(-0.51%) |
May 26, 2009 | 7.160 | 7.496 | 7.139 | 7.413 | 12,805,490 | +0.20(+2.81%) |
May 22, 2009 | 7.043 | 7.304 | 6.950 | 7.211 | 15,517,699 | +0.17(+2.44%) |
May 21, 2009 | 7.170 | 7.218 | 6.964 | 7.039 | 9,029,422 | -0.19(-2.57%) |
May 20, 2009 | 7.274 | 7.530 | 7.197 | 7.225 | 15,870,251 | +0.12(+1.64%) |
May 19, 2009 | 7.149 | 7.221 | 6.933 | 7.108 | 15,169,488 | +0.00(+0.00%) |
May 18, 2009 | 6.964 | 7.111 | 6.957 | 7.108 | 10,228,265 | +0.19(+2.73%) |
May 15, 2009 | 6.847 | 6.978 | 6.748 | 6.919 | 13,030,143 | +0.07(+1.00%) |
May 14, 2009 | 6.816 | 6.950 | 6.796 | 6.851 | 16,846,218 | +0.06(+0.91%) |
May 13, 2009 | 6.930 | 6.960 | 6.761 | 6.789 | 14,321,298 | -0.17(-2.47%) |
May 12, 2009 | 7.311 | 7.311 | 6.871 | 6.960 | 22,262,000 | -0.26(-3.61%) |
May 11, 2009 | 7.266 | 7.438 | 7.190 | 7.221 | 16,790,530 | -0.16(-2.18%) |
May 08, 2009 | 7.678 | 7.678 | 7.218 | 7.383 | 27,339,040 | -0.40(-5.12%) |
May 07, 2009 | 7.994 | 8.059 | 7.616 | 7.781 | 18,149,548 | -0.23(-2.91%) |
May 06, 2009 | 7.935 | 8.079 | 7.815 | 8.014 | 14,306,330 | +0.11(+1.35%) |
May 05, 2009 | 8.131 | 8.151 | 7.805 | 7.908 | 19,301,674 | -0.28(-3.42%) |
May 04, 2009 | 8.234 | 8.265 | 7.846 | 8.187 | 15,472,311 | +0.35(+4.44%) |