Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.510 | 8.818 | 8.447 | 8.686 | 2,602,027 | +0.18(+2.15%) |
Jul 30, 2009 | 8.403 | 8.749 | 8.333 | 8.503 | 3,013,089 | +0.24(+2.90%) |
Jul 29, 2009 | 8.088 | 8.440 | 8.075 | 8.264 | 3,342,730 | +0.09(+1.08%) |
Jul 28, 2009 | 8.428 | 8.503 | 7.842 | 8.176 | 8,274,915 | -0.69(-7.81%) |
Jul 27, 2009 | 9.014 | 9.014 | 8.762 | 8.869 | 2,847,311 | +0.03(+0.36%) |
Jul 24, 2009 | 8.459 | 8.881 | 8.459 | 8.837 | 2,211 | +0.18(+2.11%) |
Jul 23, 2009 | 8.252 | 8.661 | 8.195 | 8.655 | 2,801,335 | +0.35(+4.17%) |
Jul 22, 2009 | 8.170 | 8.440 | 8.132 | 8.308 | 1,935,112 | +0.04(+0.46%) |
Jul 21, 2009 | 8.428 | 8.459 | 8.132 | 8.270 | 2,664,821 | -0.08(-0.98%) |
Jul 20, 2009 | 8.069 | 8.352 | 8.037 | 8.352 | 2,955,404 | +0.36(+4.49%) |
Jul 17, 2009 | 7.955 | 8.006 | 7.811 | 7.993 | 2,232,205 | +0.03(+0.40%) |
Jul 16, 2009 | 7.628 | 8.006 | 7.622 | 7.962 | 2,610,923 | +0.28(+3.61%) |
Jul 15, 2009 | 7.464 | 7.691 | 7.376 | 7.685 | 1,843,002 | +0.37(+4.99%) |
Jul 14, 2009 | 7.344 | 7.439 | 7.149 | 7.319 | 1,618,654 | -0.04(-0.60%) |
Jul 13, 2009 | 7.099 | 7.382 | 7.092 | 7.363 | 1,317,112 | +0.24(+3.36%) |
Jul 10, 2009 | 7.093 | 7.187 | 6.910 | 7.124 | 1,736,850 | -0.01(-0.09%) |
Jul 09, 2009 | 7.187 | 7.244 | 7.099 | 7.130 | 1,437,552 | +0.02(+0.27%) |
Jul 08, 2009 | 7.124 | 7.181 | 6.960 | 7.111 | 2,619,499 | +0.03(+0.36%) |
Jul 07, 2009 | 7.452 | 7.452 | 7.086 | 7.086 | 2,088,384 | -0.32(-4.34%) |
Jul 06, 2009 | 7.458 | 7.596 | 7.244 | 7.407 | 2,547,835 | +0.16(+2.26%) |
Jul 02, 2009 | 7.452 | 7.521 | 7.244 | 7.244 | 1,647,034 | -0.31(-4.09%) |
Jul 01, 2009 | 7.546 | 7.779 | 7.533 | 7.552 | 1,541,305 | +0.06(+0.84%) |
Jun 30, 2009 | 7.666 | 7.666 | 7.363 | 7.489 | 1,954,008 | -0.14(-1.90%) |
Jun 29, 2009 | 7.773 | 7.861 | 7.477 | 7.634 | 2,057,204 | -0.14(-1.78%) |
Jun 26, 2009 | 7.244 | 7.823 | 7.162 | 7.773 | 4,740,744 | +0.52(+7.21%) |
Jun 25, 2009 | 7.086 | 7.250 | 7.074 | 7.250 | 2,809,342 | +0.45(+6.67%) |
Jun 24, 2009 | 6.834 | 6.916 | 6.746 | 6.796 | 2,179,634 | +0.05(+0.75%) |
Jun 23, 2009 | 6.809 | 6.929 | 6.702 | 6.746 | 3,062,450 | -0.08(-1.11%) |
Jun 22, 2009 | 7.464 | 7.464 | 6.822 | 6.822 | 3,283,255 | -0.63(-8.45%) |
Jun 19, 2009 | 7.773 | 7.879 | 7.420 | 7.452 | 2,855,594 | -0.23(-3.03%) |
Jun 18, 2009 | 7.685 | 7.785 | 7.584 | 7.685 | 1,292,937 | +0.03(+0.33%) |
Jun 17, 2009 | 7.666 | 7.710 | 7.477 | 7.659 | 1,762,826 | +0.08(+1.00%) |
Jun 16, 2009 | 7.899 | 7.937 | 7.578 | 7.584 | 2,213,515 | -0.27(-3.45%) |
Jun 15, 2009 | 8.088 | 8.088 | 7.748 | 7.855 | 1,971,865 | -0.26(-3.26%) |
Jun 12, 2009 | 8.107 | 8.182 | 8.000 | 8.119 | 1,769,913 | -0.05(-0.62%) |
Jun 11, 2009 | 8.252 | 8.377 | 8.151 | 8.170 | 1,992,896 | -0.06(-0.69%) |
Jun 10, 2009 | 8.711 | 8.711 | 8.094 | 8.226 | 3,370,097 | -0.40(-4.60%) |
Jun 09, 2009 | 8.491 | 8.667 | 8.428 | 8.623 | 1,163,348 | +0.20(+2.32%) |
Jun 08, 2009 | 8.422 | 8.516 | 8.296 | 8.428 | 1,358,342 | -0.18(-2.12%) |
Jun 05, 2009 | 8.743 | 8.743 | 8.359 | 8.611 | 1,764,820 | +0.08(+0.89%) |
Jun 04, 2009 | 8.611 | 8.611 | 8.415 | 8.535 | 1,074,277 | +0.09(+1.12%) |
Jun 03, 2009 | 8.655 | 8.749 | 8.327 | 8.440 | 1,238,062 | -0.31(-3.53%) |
Jun 02, 2009 | 8.730 | 8.800 | 8.592 | 8.749 | 2,043,833 | +0.02(+0.22%) |
Jun 01, 2009 | 8.554 | 8.787 | 8.472 | 8.730 | 2,041,600 | +0.31(+3.74%) |
May 29, 2009 | 8.277 | 8.415 | 8.126 | 8.415 | 2,366,776 | +0.25(+3.01%) |
May 28, 2009 | 8.201 | 8.270 | 7.918 | 8.170 | 2,019,820 | +0.06(+0.78%) |
May 27, 2009 | 8.340 | 8.440 | 8.085 | 8.107 | 1,699,780 | -0.26(-3.09%) |
May 26, 2009 | 7.930 | 8.403 | 7.930 | 8.365 | 2,350,193 | +0.44(+5.56%) |
May 22, 2009 | 7.962 | 8.063 | 7.830 | 7.924 | 1,677,841 | +0.01(+0.08%) |
May 21, 2009 | 8.119 | 8.189 | 7.798 | 7.918 | 1,910,232 | -0.27(-3.31%) |
May 20, 2009 | 8.315 | 8.503 | 8.157 | 8.189 | 1,888,344 | +0.01(+0.15%) |
May 19, 2009 | 8.283 | 8.359 | 8.144 | 8.176 | 2,292,245 | -0.09(-1.14%) |
May 18, 2009 | 8.119 | 8.289 | 8.081 | 8.270 | 2,159,881 | +0.30(+3.71%) |
May 15, 2009 | 7.848 | 8.151 | 7.848 | 7.974 | 2,447,155 | +0.05(+0.64%) |
May 14, 2009 | 7.603 | 8.006 | 7.565 | 7.924 | 2,484,881 | +0.33(+4.31%) |
May 13, 2009 | 8.006 | 8.006 | 7.559 | 7.596 | 2,570,469 | -0.38(-4.74%) |
May 12, 2009 | 8.018 | 8.126 | 7.874 | 7.974 | 2,488,290 | +0.06(+0.80%) |
May 11, 2009 | 8.088 | 8.100 | 7.836 | 7.911 | 2,075,399 | -0.21(-2.64%) |
May 08, 2009 | 8.119 | 8.214 | 7.955 | 8.126 | 2,655,943 | +0.13(+1.65%) |
May 07, 2009 | 8.289 | 8.409 | 7.892 | 7.993 | 3,132,916 | -0.30(-3.57%) |
May 06, 2009 | 8.264 | 8.409 | 8.163 | 8.289 | 2,708,369 | +0.16(+1.94%) |
May 05, 2009 | 8.119 | 8.239 | 8.044 | 8.132 | 3,024,510 | +0.01(+0.08%) |
May 04, 2009 | 7.962 | 8.201 | 7.924 | 8.126 | 3,606,194 | +0.26(+3.28%) |