Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.570 | 8.789 | 8.552 | 8.622 | 6,721,765 | +0.15(+1.76%) |
Jul 30, 2009 | 8.311 | 8.784 | 8.307 | 8.473 | 5,745,544 | +0.25(+3.09%) |
Jul 29, 2009 | 8.175 | 8.407 | 8.109 | 8.219 | 2,183,790 | -0.09(-1.11%) |
Jul 28, 2009 | 8.214 | 8.372 | 8.000 | 8.311 | 3,272,717 | +0.05(+0.58%) |
Jul 27, 2009 | 8.039 | 8.350 | 7.938 | 8.263 | 4,556,992 | -0.04(-0.42%) |
Jul 24, 2009 | 8.061 | 8.320 | 7.886 | 8.298 | 4,103,687 | +0.08(+0.96%) |
Jul 23, 2009 | 7.671 | 8.350 | 7.522 | 8.219 | 7,032,493 | +0.66(+8.70%) |
Jul 22, 2009 | 7.548 | 7.890 | 7.377 | 7.561 | 6,088,471 | -0.07(-0.86%) |
Jul 21, 2009 | 8.004 | 8.105 | 7.504 | 7.627 | 6,492,360 | -0.36(-4.55%) |
Jul 20, 2009 | 7.570 | 8.048 | 7.539 | 7.991 | 5,558,493 | +0.48(+6.42%) |
Jul 17, 2009 | 7.750 | 7.846 | 7.263 | 7.509 | 6,395,974 | -0.27(-3.44%) |
Jul 16, 2009 | 7.579 | 7.903 | 7.390 | 7.776 | 3,313,879 | +0.14(+1.78%) |
Jul 15, 2009 | 7.447 | 7.820 | 7.276 | 7.640 | 6,129,285 | +0.44(+6.09%) |
Jul 14, 2009 | 6.978 | 7.233 | 6.807 | 7.202 | 4,218,660 | +0.18(+2.50%) |
Jul 13, 2009 | 6.584 | 7.066 | 6.465 | 7.027 | 5,779,098 | +0.47(+7.15%) |
Jul 10, 2009 | 6.457 | 6.623 | 6.338 | 6.558 | 5,464,859 | +0.06(+0.94%) |
Jul 09, 2009 | 6.974 | 6.974 | 6.463 | 6.496 | 6,507,488 | -0.27(-4.02%) |
Jul 08, 2009 | 7.000 | 7.101 | 6.575 | 6.768 | 6,357,275 | -0.19(-2.71%) |
Jul 07, 2009 | 7.667 | 7.706 | 6.926 | 6.956 | 7,797,093 | -0.71(-9.31%) |
Jul 06, 2009 | 7.452 | 7.899 | 7.408 | 7.671 | 8,497,034 | +0.22(+2.94%) |
Jul 02, 2009 | 7.728 | 7.807 | 7.452 | 7.452 | 5,200,408 | -0.41(-5.24%) |
Jul 01, 2009 | 7.745 | 7.973 | 7.745 | 7.864 | 3,620,594 | +0.14(+1.87%) |
Jun 30, 2009 | 7.693 | 7.737 | 7.456 | 7.719 | 4,220,567 | +0.09(+1.21%) |
Jun 29, 2009 | 7.754 | 7.833 | 7.404 | 7.627 | 3,476,977 | -0.09(-1.19%) |
Jun 26, 2009 | 7.425 | 7.802 | 7.329 | 7.719 | 6,038,907 | +0.40(+5.45%) |
Jun 25, 2009 | 7.206 | 7.360 | 7.171 | 7.320 | 4,022,035 | -0.08(-1.12%) |
Jun 24, 2009 | 7.333 | 7.645 | 7.276 | 7.404 | 3,837,128 | +0.11(+1.50%) |
Jun 23, 2009 | 7.526 | 7.653 | 7.136 | 7.294 | 4,403,631 | -0.20(-2.63%) |
Jun 22, 2009 | 7.877 | 7.956 | 7.465 | 7.491 | 6,561,633 | -0.59(-7.32%) |
Jun 19, 2009 | 7.824 | 8.096 | 7.741 | 8.083 | 4,354,393 | +0.40(+5.19%) |
Jun 18, 2009 | 7.675 | 7.737 | 7.417 | 7.684 | 5,393,177 | +0.11(+1.51%) |
Jun 17, 2009 | 7.794 | 7.969 | 7.412 | 7.570 | 5,393,841 | -0.30(-3.79%) |
Jun 16, 2009 | 7.987 | 8.289 | 7.802 | 7.868 | 5,287,971 | -0.08(-0.99%) |
Jun 15, 2009 | 8.416 | 8.456 | 7.873 | 7.947 | 6,810,631 | -0.65(-7.59%) |
Jun 12, 2009 | 8.578 | 8.705 | 8.469 | 8.600 | 6,151,115 | -0.01(-0.10%) |
Jun 11, 2009 | 8.933 | 9.034 | 8.499 | 8.609 | 4,286,945 | -0.25(-2.87%) |
Jun 10, 2009 | 9.113 | 9.455 | 8.618 | 8.863 | 6,932,340 | -0.14(-1.51%) |
Jun 09, 2009 | 9.104 | 9.196 | 8.951 | 8.999 | 4,015,549 | -0.09(-0.96%) |
Jun 08, 2009 | 9.201 | 9.258 | 8.911 | 9.087 | 5,641,581 | +0.01(+0.10%) |
Jun 05, 2009 | 9.350 | 9.560 | 9.012 | 9.078 | 7,934,792 | -0.20(-2.17%) |
Jun 04, 2009 | 7.912 | 9.547 | 7.890 | 9.280 | 19,234,310 | +1.46(+18.67%) |
Jun 03, 2009 | 7.509 | 7.881 | 7.342 | 7.820 | 6,702,680 | +0.21(+2.76%) |
Jun 02, 2009 | 7.807 | 7.960 | 7.487 | 7.610 | 6,383,474 | -0.19(-2.47%) |
Jun 01, 2009 | 7.579 | 8.157 | 7.456 | 7.802 | 9,172,289 | +0.40(+5.45%) |
May 29, 2009 | 7.452 | 7.478 | 7.101 | 7.399 | 8,678,576 | +0.03(+0.36%) |
May 28, 2009 | 7.233 | 7.421 | 6.921 | 7.373 | 5,639,181 | +0.31(+4.34%) |
May 27, 2009 | 7.408 | 7.482 | 6.970 | 7.066 | 7,012,002 | -0.31(-4.16%) |
May 26, 2009 | 6.952 | 7.636 | 6.799 | 7.373 | 7,657,764 | +0.38(+5.39%) |
May 22, 2009 | 7.423 | 7.531 | 6.961 | 6.996 | 4,122,243 | -0.39(-5.28%) |
May 21, 2009 | 7.557 | 7.561 | 7.088 | 7.386 | 6,422,996 | -0.26(-3.38%) |
May 20, 2009 | 7.601 | 8.105 | 7.539 | 7.645 | 7,430,307 | +0.16(+2.17%) |
May 19, 2009 | 7.333 | 7.776 | 7.145 | 7.482 | 6,958,418 | -0.08(-1.04%) |
May 18, 2009 | 6.935 | 7.693 | 6.834 | 7.561 | 10,204,884 | +0.98(+14.85%) |
May 15, 2009 | 7.092 | 7.127 | 6.522 | 6.584 | 6,531,148 | -0.41(-5.83%) |
May 14, 2009 | 7.009 | 7.320 | 6.623 | 6.992 | 8,923,682 | -0.04(-0.62%) |
May 13, 2009 | 7.886 | 7.934 | 6.834 | 7.035 | 11,603,464 | -1.35(-16.06%) |
May 12, 2009 | 8.740 | 9.056 | 7.934 | 8.381 | 9,025,817 | -0.23(-2.70%) |
May 11, 2009 | 8.131 | 8.933 | 8.022 | 8.613 | 8,409,321 | +0.15(+1.81%) |
May 08, 2009 | 8.149 | 8.631 | 7.623 | 8.460 | 8,522,934 | +0.65(+8.31%) |
May 07, 2009 | 8.311 | 8.438 | 7.294 | 7.811 | 13,270,469 | -0.16(-1.98%) |
May 06, 2009 | 7.405 | 8.003 | 6.838 | 7.969 | 13,837,345 | +0.73(+10.15%) |
May 05, 2009 | 8.216 | 8.344 | 6.906 | 7.234 | 12,783,814 | -0.95(-11.58%) |
May 04, 2009 | 7.256 | 8.182 | 7.256 | 8.182 | 14,051,710 | +1.07(+15.00%) |