Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.622 | 9.726 | 9.542 | 9.550 | 6,193,601 | -0.06(-0.61%) |
Jul 30, 2009 | 9.702 | 9.914 | 9.598 | 9.609 | 6,834,638 | -0.01(-0.14%) |
Jul 29, 2009 | 9.524 | 9.695 | 9.520 | 9.622 | 6,676,574 | +0.05(+0.52%) |
Jul 28, 2009 | 9.494 | 9.641 | 9.449 | 9.572 | 10,101,718 | +0.02(+0.25%) |
Jul 27, 2009 | 9.574 | 9.639 | 9.407 | 9.548 | 5,647,861 | -0.09(-0.97%) |
Jul 24, 2009 | 9.470 | 9.661 | 9.410 | 9.641 | 7,204,590 | +0.11(+1.11%) |
Jul 23, 2009 | 9.481 | 9.687 | 9.418 | 9.535 | 11,226,883 | +0.02(+0.21%) |
Jul 22, 2009 | 9.329 | 9.641 | 9.329 | 9.516 | 8,774,268 | +0.11(+1.13%) |
Jul 21, 2009 | 9.418 | 9.485 | 9.251 | 9.410 | 10,858,270 | -0.06(-0.66%) |
Jul 20, 2009 | 9.381 | 9.492 | 9.251 | 9.472 | 11,512,653 | +0.06(+0.67%) |
Jul 17, 2009 | 9.477 | 9.477 | 9.337 | 9.410 | 8,929,116 | -0.04(-0.46%) |
Jul 16, 2009 | 9.299 | 9.472 | 9.258 | 9.453 | 8,921,391 | +0.10(+1.11%) |
Jul 15, 2009 | 9.102 | 9.351 | 9.020 | 9.349 | 14,519,185 | +0.28(+3.11%) |
Jul 14, 2009 | 8.954 | 9.087 | 8.900 | 9.067 | 11,218,840 | +0.05(+0.58%) |
Jul 13, 2009 | 8.944 | 9.032 | 8.720 | 9.015 | 11,983,306 | +0.16(+1.86%) |
Jul 10, 2009 | 8.879 | 8.957 | 8.757 | 8.850 | 13,521,222 | -0.07(-0.78%) |
Jul 09, 2009 | 8.957 | 9.069 | 8.833 | 8.920 | 19,109,428 | +0.13(+1.50%) |
Jul 08, 2009 | 8.454 | 8.824 | 8.437 | 8.788 | 19,024,812 | +0.36(+4.30%) |
Jul 07, 2009 | 8.400 | 8.454 | 8.335 | 8.426 | 13,850,386 | +0.06(+0.67%) |
Jul 06, 2009 | 8.179 | 8.389 | 8.129 | 8.369 | 9,420,040 | +0.16(+1.93%) |
Jul 02, 2009 | 8.267 | 8.345 | 8.176 | 8.211 | 8,007,670 | -0.13(-1.61%) |
Jul 01, 2009 | 8.445 | 8.445 | 8.265 | 8.345 | 7,735,711 | -0.02(-0.23%) |
Jun 30, 2009 | 8.428 | 8.499 | 8.298 | 8.365 | 8,884,291 | -0.08(-0.97%) |
Jun 29, 2009 | 8.313 | 8.510 | 8.252 | 8.447 | 7,077,734 | +0.14(+1.64%) |
Jun 26, 2009 | 8.380 | 8.458 | 8.298 | 8.311 | 13,922,303 | -0.10(-1.21%) |
Jun 25, 2009 | 8.497 | 8.571 | 8.209 | 8.413 | 11,933,627 | +0.19(+2.35%) |
Jun 24, 2009 | 8.267 | 8.374 | 8.176 | 8.220 | 8,018,242 | -0.02(-0.29%) |
Jun 23, 2009 | 8.443 | 8.523 | 8.235 | 8.244 | 9,242,508 | -0.21(-2.49%) |
Jun 22, 2009 | 8.211 | 8.530 | 8.209 | 8.454 | 10,412,475 | +0.08(+0.91%) |
Jun 19, 2009 | 8.530 | 8.530 | 8.376 | 8.378 | 10,307,989 | -0.06(-0.74%) |
Jun 18, 2009 | 8.465 | 8.547 | 8.343 | 8.441 | 7,197,917 | -0.04(-0.49%) |
Jun 17, 2009 | 8.356 | 8.523 | 8.218 | 8.482 | 10,526,789 | +0.23(+2.81%) |
Jun 16, 2009 | 8.515 | 8.521 | 8.209 | 8.250 | 12,581,725 | -0.21(-2.53%) |
Jun 15, 2009 | 8.430 | 8.476 | 8.237 | 8.465 | 12,051,494 | -0.08(-0.94%) |
Jun 12, 2009 | 8.391 | 8.549 | 8.241 | 8.545 | 9,070,988 | +0.13(+1.52%) |
Jun 11, 2009 | 8.623 | 8.658 | 8.410 | 8.417 | 9,923,295 | -0.17(-1.94%) |
Jun 10, 2009 | 8.688 | 8.720 | 8.404 | 8.584 | 12,534,879 | -0.06(-0.65%) |
Jun 09, 2009 | 8.614 | 8.775 | 8.528 | 8.640 | 6,860,175 | +0.03(+0.30%) |
Jun 08, 2009 | 8.545 | 8.668 | 8.378 | 8.614 | 7,803,821 | +0.08(+0.99%) |
Jun 05, 2009 | 8.560 | 8.627 | 8.306 | 8.530 | 12,444,592 | +0.05(+0.59%) |
Jun 04, 2009 | 8.538 | 8.543 | 8.330 | 8.480 | 14,442,460 | -0.22(-2.56%) |
Jun 03, 2009 | 8.712 | 8.837 | 8.640 | 8.703 | 19,164,574 | -0.03(-0.40%) |
Jun 02, 2009 | 8.619 | 8.848 | 8.547 | 8.738 | 15,308,172 | +0.09(+1.03%) |
Jun 01, 2009 | 8.541 | 8.729 | 8.478 | 8.649 | 14,166,505 | +0.16(+1.92%) |
May 29, 2009 | 8.467 | 8.538 | 8.283 | 8.486 | 14,933,901 | -0.01(-0.08%) |
May 28, 2009 | 8.534 | 8.636 | 8.235 | 8.493 | 17,147,966 | +0.05(+0.54%) |
May 27, 2009 | 8.549 | 8.723 | 8.343 | 8.447 | 18,606,140 | -0.14(-1.59%) |
May 26, 2009 | 8.339 | 8.632 | 8.252 | 8.584 | 14,694,872 | +0.14(+1.62%) |
May 22, 2009 | 8.443 | 8.545 | 8.265 | 8.447 | 12,734,385 | +0.06(+0.70%) |
May 21, 2009 | 8.057 | 8.410 | 7.953 | 8.389 | 28,860,144 | +0.63(+8.10%) |
May 20, 2009 | 8.042 | 8.199 | 7.737 | 7.760 | 12,603,943 | -0.20(-2.45%) |
May 19, 2009 | 7.758 | 8.042 | 7.715 | 7.955 | 11,859,800 | +0.12(+1.55%) |
May 18, 2009 | 7.799 | 7.851 | 7.637 | 7.834 | 7,296,160 | +0.21(+2.73%) |
May 15, 2009 | 7.628 | 7.789 | 7.563 | 7.626 | 9,488,588 | -0.01(-0.11%) |
May 14, 2009 | 7.667 | 7.867 | 7.596 | 7.635 | 11,132,171 | -0.02(-0.25%) |
May 13, 2009 | 7.704 | 7.758 | 7.528 | 7.654 | 11,844,563 | -0.12(-1.53%) |
May 12, 2009 | 7.947 | 8.075 | 7.604 | 7.773 | 13,887,851 | -0.08(-0.99%) |
May 11, 2009 | 7.782 | 7.977 | 7.596 | 7.851 | 13,779,513 | -0.05(-0.66%) |
May 08, 2009 | 8.001 | 8.116 | 7.786 | 7.903 | 14,832,392 | -0.05(-0.63%) |
May 07, 2009 | 8.343 | 8.447 | 7.903 | 7.953 | 19,748,014 | -0.29(-3.47%) |
May 06, 2009 | 8.345 | 8.471 | 8.040 | 8.239 | 16,689,118 | -0.06(-0.73%) |
May 05, 2009 | 8.387 | 8.452 | 8.235 | 8.300 | 12,775,062 | -0.09(-1.03%) |
May 04, 2009 | 8.246 | 8.451 | 8.222 | 8.387 | 14,716,915 | +0.15(+1.87%) |