Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.698 | 9.907 | 9.687 | 9.876 | 5,268,012 | +0.14(+1.46%) |
Jul 30, 2009 | 9.704 | 9.829 | 9.662 | 9.733 | 6,865,823 | +0.33(+3.48%) |
Jul 29, 2009 | 9.458 | 9.469 | 9.312 | 9.406 | 4,992,466 | -0.14(-1.42%) |
Jul 28, 2009 | 9.510 | 9.615 | 9.443 | 9.542 | 5,614,411 | +0.04(+0.38%) |
Jul 27, 2009 | 9.479 | 9.526 | 9.390 | 9.505 | 4,816,114 | +0.13(+1.33%) |
Jul 24, 2009 | 9.349 | 9.411 | 9.271 | 9.380 | 4,539,393 | -0.03(-0.28%) |
Jul 23, 2009 | 9.245 | 9.469 | 9.234 | 9.406 | 7,872,240 | +0.18(+1.92%) |
Jul 22, 2009 | 9.182 | 9.302 | 9.135 | 9.229 | 8,722,740 | -0.02(-0.17%) |
Jul 21, 2009 | 9.380 | 9.385 | 9.130 | 9.245 | 11,163,336 | -0.05(-0.51%) |
Jul 20, 2009 | 9.234 | 9.299 | 9.140 | 9.291 | 7,131,060 | +0.28(+3.07%) |
Jul 17, 2009 | 8.999 | 9.041 | 8.937 | 9.015 | 5,951,003 | -0.04(-0.40%) |
Jul 16, 2009 | 8.989 | 9.104 | 8.952 | 9.051 | 5,550,002 | +0.07(+0.75%) |
Jul 15, 2009 | 8.832 | 8.984 | 8.812 | 8.984 | 12,088,308 | +0.42(+4.94%) |
Jul 14, 2009 | 8.551 | 8.608 | 8.457 | 8.561 | 8,055,204 | +0.29(+3.53%) |
Jul 13, 2009 | 8.112 | 8.305 | 8.105 | 8.269 | 7,015,252 | +0.07(+0.83%) |
Jul 10, 2009 | 8.133 | 8.217 | 8.101 | 8.201 | 5,114,905 | -0.02(-0.19%) |
Jul 09, 2009 | 8.279 | 8.295 | 8.149 | 8.217 | 4,317,926 | +0.10(+1.29%) |
Jul 08, 2009 | 8.248 | 8.316 | 7.992 | 8.112 | 9,746,328 | -0.05(-0.64%) |
Jul 07, 2009 | 8.420 | 8.420 | 8.128 | 8.165 | 7,096,675 | -0.25(-2.92%) |
Jul 06, 2009 | 8.264 | 8.410 | 8.238 | 8.410 | 6,049,637 | -0.05(-0.62%) |
Jul 02, 2009 | 8.551 | 8.572 | 8.441 | 8.462 | 5,889,025 | -0.34(-3.85%) |
Jul 01, 2009 | 8.812 | 8.890 | 8.775 | 8.801 | 4,633,221 | +0.04(+0.42%) |
Jun 30, 2009 | 8.858 | 8.903 | 8.723 | 8.765 | 3,742,188 | -0.09(-1.00%) |
Jun 29, 2009 | 8.775 | 8.858 | 8.707 | 8.853 | 3,593,687 | +0.08(+0.95%) |
Jun 26, 2009 | 8.744 | 8.817 | 8.707 | 8.770 | 3,548,736 | +0.07(+0.84%) |
Jun 25, 2009 | 8.535 | 8.723 | 8.509 | 8.697 | 5,753,872 | +0.19(+2.21%) |
Jun 24, 2009 | 8.545 | 8.624 | 8.394 | 8.509 | 5,954,283 | +0.15(+1.75%) |
Jun 23, 2009 | 8.399 | 8.420 | 8.196 | 8.363 | 10,052,754 | -0.04(-0.50%) |
Jun 22, 2009 | 8.608 | 8.624 | 8.399 | 8.405 | 8,756,315 | -0.37(-4.16%) |
Jun 19, 2009 | 8.791 | 8.864 | 8.712 | 8.770 | 4,145,012 | +0.05(+0.54%) |
Jun 18, 2009 | 8.665 | 8.801 | 8.587 | 8.723 | 10,125,594 | +0.13(+1.46%) |
Jun 17, 2009 | 8.592 | 8.702 | 8.441 | 8.598 | 10,085,596 | -0.13(-1.44%) |
Jun 16, 2009 | 8.958 | 8.963 | 8.676 | 8.723 | 9,763,470 | -0.07(-0.84%) |
Jun 15, 2009 | 8.952 | 8.989 | 8.718 | 8.797 | 7,171,365 | -0.41(-4.46%) |
Jun 12, 2009 | 9.177 | 9.234 | 9.072 | 9.208 | 5,029,819 | -0.10(-1.12%) |
Jun 11, 2009 | 9.208 | 9.404 | 9.192 | 9.312 | 8,087,763 | +0.26(+2.88%) |
Jun 10, 2009 | 9.145 | 9.177 | 8.895 | 9.051 | 8,776,994 | +0.17(+1.94%) |
Jun 09, 2009 | 8.843 | 8.937 | 8.775 | 8.879 | 4,620,742 | +0.21(+2.47%) |
Jun 08, 2009 | 8.593 | 8.738 | 8.519 | 8.665 | 5,619,350 | -0.13(-1.42%) |
Jun 05, 2009 | 9.036 | 9.036 | 8.738 | 8.791 | 6,035,958 | -0.03(-0.30%) |
Jun 04, 2009 | 8.744 | 8.890 | 8.665 | 8.817 | 8,222,479 | -0.04(-0.47%) |
Jun 03, 2009 | 9.062 | 9.067 | 8.764 | 8.858 | 9,418,246 | -0.25(-2.69%) |
Jun 02, 2009 | 9.010 | 9.171 | 8.989 | 9.104 | 9,524,072 | +0.15(+1.69%) |
Jun 01, 2009 | 8.822 | 9.009 | 8.780 | 8.952 | 10,033,518 | +0.36(+4.19%) |
May 29, 2009 | 8.493 | 8.608 | 8.431 | 8.592 | 8,939,016 | +0.34(+4.11%) |
May 28, 2009 | 8.196 | 8.290 | 8.081 | 8.253 | 10,599,816 | +0.07(+0.89%) |
May 27, 2009 | 8.373 | 8.405 | 8.155 | 8.180 | 7,308,678 | -0.29(-3.45%) |
May 26, 2009 | 8.144 | 8.483 | 8.102 | 8.472 | 8,761,837 | +0.22(+2.72%) |
May 22, 2009 | 8.290 | 8.341 | 8.230 | 8.248 | 6,940,230 | +0.08(+0.96%) |
May 21, 2009 | 8.133 | 8.222 | 8.029 | 8.170 | 5,383,971 | -0.15(-1.82%) |
May 20, 2009 | 8.420 | 8.512 | 8.321 | 8.321 | 7,667,954 | +0.01(+0.06%) |
May 19, 2009 | 8.431 | 8.436 | 8.285 | 8.316 | 6,524,441 | +0.15(+1.85%) |
May 18, 2009 | 7.982 | 8.212 | 7.982 | 8.165 | 6,649,975 | +0.33(+4.26%) |
May 15, 2009 | 7.977 | 8.029 | 7.794 | 7.831 | 4,115,014 | -0.15(-1.90%) |
May 14, 2009 | 7.825 | 8.012 | 7.799 | 7.982 | 5,427,941 | +0.11(+1.46%) |
May 13, 2009 | 8.045 | 8.045 | 7.836 | 7.867 | 7,803,745 | -0.42(-5.04%) |
May 12, 2009 | 8.332 | 8.358 | 8.144 | 8.285 | 7,173,307 | +0.07(+0.83%) |
May 11, 2009 | 8.253 | 8.545 | 8.180 | 8.217 | 7,330,735 | -0.33(-3.85%) |
May 08, 2009 | 8.452 | 8.603 | 8.300 | 8.545 | 8,820,061 | +0.36(+4.40%) |
May 07, 2009 | 8.655 | 8.655 | 8.139 | 8.185 | 8,863,958 | -0.06(-0.70%) |
May 06, 2009 | 8.212 | 8.321 | 8.107 | 8.243 | 11,518,897 | +0.16(+2.00%) |
May 05, 2009 | 8.112 | 8.191 | 8.029 | 8.081 | 6,866,005 | -0.08(-0.96%) |
May 04, 2009 | 8.019 | 8.185 | 7.945 | 8.159 | 11,851,583 | +0.43(+5.60%) |