Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.479 | 8.787 | 8.417 | 8.655 | 2,611,334 | +0.18(+2.15%) |
Jul 30, 2009 | 8.373 | 8.718 | 8.304 | 8.473 | 3,023,866 | +0.24(+2.90%) |
Jul 29, 2009 | 8.059 | 8.410 | 8.046 | 8.235 | 3,354,687 | +0.09(+1.08%) |
Jul 28, 2009 | 8.398 | 8.473 | 7.814 | 8.147 | 8,304,513 | -0.69(-7.81%) |
Jul 27, 2009 | 8.982 | 8.982 | 8.730 | 8.837 | 2,857,495 | +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 | 2,811,355 | +0.35(+4.17%) |
Jul 22, 2009 | 8.141 | 8.410 | 8.103 | 8.279 | 1,942,034 | +0.04(+0.46%) |
Jul 21, 2009 | 8.398 | 8.429 | 8.103 | 8.241 | 2,674,353 | -0.08(-0.98%) |
Jul 20, 2009 | 8.040 | 8.323 | 8.009 | 8.323 | 2,965,975 | +0.36(+4.49%) |
Jul 17, 2009 | 7.927 | 7.977 | 7.783 | 7.965 | 2,240,190 | +0.03(+0.40%) |
Jul 16, 2009 | 7.601 | 7.977 | 7.594 | 7.933 | 2,620,261 | +0.28(+3.61%) |
Jul 15, 2009 | 7.438 | 7.664 | 7.350 | 7.657 | 1,849,594 | +0.36(+4.99%) |
Jul 14, 2009 | 7.318 | 7.412 | 7.124 | 7.293 | 1,624,443 | -0.04(-0.60%) |
Jul 13, 2009 | 7.074 | 7.356 | 7.067 | 7.337 | 1,321,823 | +0.24(+3.36%) |
Jul 10, 2009 | 7.067 | 7.161 | 6.885 | 7.099 | 1,743,062 | -0.01(-0.09%) |
Jul 09, 2009 | 7.161 | 7.218 | 7.074 | 7.105 | 1,442,693 | +0.02(+0.27%) |
Jul 08, 2009 | 7.099 | 7.155 | 6.935 | 7.086 | 2,628,868 | +0.03(+0.36%) |
Jul 07, 2009 | 7.425 | 7.425 | 7.061 | 7.061 | 2,095,854 | -0.32(-4.34%) |
Jul 06, 2009 | 7.431 | 7.569 | 7.218 | 7.381 | 2,556,948 | +0.16(+2.26%) |
Jul 02, 2009 | 7.425 | 7.494 | 7.218 | 7.218 | 1,652,925 | -0.31(-4.09%) |
Jul 01, 2009 | 7.519 | 7.751 | 7.507 | 7.525 | 1,546,818 | +0.06(+0.84%) |
Jun 30, 2009 | 7.638 | 7.638 | 7.337 | 7.463 | 1,960,997 | -0.14(-1.90%) |
Jun 29, 2009 | 7.745 | 7.833 | 7.450 | 7.607 | 2,064,562 | -0.14(-1.78%) |
Jun 26, 2009 | 7.218 | 7.795 | 7.136 | 7.745 | 4,757,700 | +0.52(+7.21%) |
Jun 25, 2009 | 7.061 | 7.224 | 7.048 | 7.224 | 2,819,391 | +0.45(+6.67%) |
Jun 24, 2009 | 6.810 | 6.892 | 6.722 | 6.772 | 2,187,430 | +0.05(+0.75%) |
Jun 23, 2009 | 6.785 | 6.904 | 6.678 | 6.722 | 3,073,404 | -0.08(-1.11%) |
Jun 22, 2009 | 7.438 | 7.438 | 6.797 | 6.797 | 3,294,998 | -0.63(-8.45%) |
Jun 19, 2009 | 7.745 | 7.851 | 7.394 | 7.425 | 2,865,808 | -0.23(-3.03%) |
Jun 18, 2009 | 7.657 | 7.758 | 7.557 | 7.657 | 1,297,561 | +0.03(+0.33%) |
Jun 17, 2009 | 7.638 | 7.682 | 7.450 | 7.632 | 1,769,131 | +0.08(+1.00%) |
Jun 16, 2009 | 7.871 | 7.908 | 7.551 | 7.557 | 2,221,432 | -0.27(-3.45%) |
Jun 15, 2009 | 8.059 | 8.059 | 7.720 | 7.827 | 1,978,918 | -0.26(-3.26%) |
Jun 12, 2009 | 8.078 | 8.153 | 7.971 | 8.090 | 1,776,243 | -0.05(-0.62%) |
Jun 11, 2009 | 8.222 | 8.348 | 8.122 | 8.141 | 2,000,024 | -0.06(-0.69%) |
Jun 10, 2009 | 8.680 | 8.680 | 8.065 | 8.197 | 3,382,151 | -0.40(-4.60%) |
Jun 09, 2009 | 8.461 | 8.636 | 8.398 | 8.592 | 1,167,509 | +0.19(+2.32%) |
Jun 08, 2009 | 8.392 | 8.486 | 8.266 | 8.398 | 1,363,201 | -0.18(-2.12%) |
Jun 05, 2009 | 8.712 | 8.712 | 8.329 | 8.580 | 1,771,132 | +0.08(+0.89%) |
Jun 04, 2009 | 8.580 | 8.580 | 8.385 | 8.505 | 1,078,119 | +0.09(+1.12%) |
Jun 03, 2009 | 8.624 | 8.718 | 8.297 | 8.410 | 1,242,490 | -0.31(-3.53%) |
Jun 02, 2009 | 8.699 | 8.768 | 8.561 | 8.718 | 2,051,144 | +0.02(+0.22%) |
Jun 01, 2009 | 8.523 | 8.756 | 8.442 | 8.699 | 2,048,902 | +0.31(+3.74%) |
May 29, 2009 | 8.247 | 8.385 | 8.097 | 8.385 | 2,375,241 | +0.24(+3.01%) |
May 28, 2009 | 8.172 | 8.241 | 7.889 | 8.141 | 2,027,044 | +0.06(+0.78%) |
May 27, 2009 | 8.310 | 8.410 | 8.056 | 8.078 | 1,705,859 | -0.26(-3.09%) |
May 26, 2009 | 7.902 | 8.373 | 7.902 | 8.335 | 2,358,599 | +0.44(+5.56%) |
May 22, 2009 | 7.933 | 8.034 | 7.802 | 7.896 | 1,683,842 | +0.01(+0.08%) |
May 21, 2009 | 8.090 | 8.159 | 7.770 | 7.889 | 1,917,064 | -0.27(-3.31%) |
May 20, 2009 | 8.285 | 8.473 | 8.128 | 8.159 | 1,895,098 | +0.01(+0.15%) |
May 19, 2009 | 8.253 | 8.329 | 8.115 | 8.147 | 2,300,444 | -0.09(-1.14%) |
May 18, 2009 | 8.090 | 8.260 | 8.053 | 8.241 | 2,167,607 | +0.29(+3.71%) |
May 15, 2009 | 7.820 | 8.122 | 7.820 | 7.946 | 2,455,908 | +0.05(+0.64%) |
May 14, 2009 | 7.576 | 7.977 | 7.538 | 7.896 | 2,493,769 | +0.33(+4.31%) |
May 13, 2009 | 7.977 | 7.977 | 7.532 | 7.569 | 2,579,663 | -0.38(-4.74%) |
May 12, 2009 | 7.990 | 8.097 | 7.846 | 7.946 | 2,497,190 | +0.06(+0.80%) |
May 11, 2009 | 8.059 | 8.071 | 7.808 | 7.883 | 2,082,823 | -0.21(-2.64%) |
May 08, 2009 | 8.090 | 8.184 | 7.927 | 8.097 | 2,665,443 | +0.13(+1.65%) |
May 07, 2009 | 8.260 | 8.379 | 7.864 | 7.965 | 3,144,122 | -0.29(-3.57%) |
May 06, 2009 | 8.235 | 8.379 | 8.134 | 8.260 | 2,718,056 | +0.16(+1.94%) |
May 05, 2009 | 8.090 | 8.210 | 8.015 | 8.103 | 3,035,328 | +0.01(+0.08%) |
May 04, 2009 | 7.933 | 8.172 | 7.896 | 8.097 | 3,619,092 | +0.26(+3.28%) |