Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.580 | 9.713 | 9.347 | 9.372 | 1,798,873 | -0.12(-1.31%) |
Jul 30, 2009 | 9.280 | 9.727 | 9.214 | 9.497 | 2,336,304 | +0.37(+4.11%) |
Jul 29, 2009 | 9.597 | 9.597 | 9.097 | 9.122 | 2,736,119 | -0.47(-4.94%) |
Jul 28, 2009 | 9.539 | 9.697 | 9.354 | 9.597 | 1,431,471 | -0.12(-1.20%) |
Jul 27, 2009 | 9.747 | 9.863 | 9.405 | 9.713 | 1,274,848 | +0.07(+0.78%) |
Jul 24, 2009 | 9.555 | 9.697 | 9.297 | 9.638 | 581 | -0.02(-0.17%) |
Jul 23, 2009 | 9.081 | 9.938 | 9.072 | 9.655 | 4,237,296 | +0.62(+6.81%) |
Jul 22, 2009 | 8.665 | 9.189 | 8.506 | 9.039 | 2,029,968 | +0.32(+3.63%) |
Jul 21, 2009 | 8.814 | 8.989 | 8.690 | 8.723 | 1,657,012 | -0.13(-1.50%) |
Jul 20, 2009 | 8.764 | 8.914 | 8.640 | 8.856 | 1,573,963 | +0.21(+2.41%) |
Jul 17, 2009 | 8.690 | 8.798 | 8.373 | 8.648 | 2,212,609 | -0.16(-1.80%) |
Jul 16, 2009 | 8.315 | 8.898 | 8.240 | 8.806 | 2,593,243 | +0.51(+6.12%) |
Jul 15, 2009 | 8.115 | 8.490 | 8.082 | 8.298 | 2,522,680 | +0.41(+5.17%) |
Jul 14, 2009 | 7.716 | 7.990 | 7.653 | 7.890 | 2,525,453 | +0.28(+3.72%) |
Jul 13, 2009 | 7.408 | 7.649 | 7.358 | 7.607 | 3,702,795 | +0.34(+4.70%) |
Jul 10, 2009 | 7.225 | 7.374 | 7.183 | 7.266 | 2,518,672 | +0.04(+0.58%) |
Jul 09, 2009 | 7.283 | 7.399 | 7.183 | 7.225 | 2,992,556 | +0.07(+0.93%) |
Jul 08, 2009 | 8.015 | 8.015 | 7.108 | 7.158 | 6,271,167 | -0.84(-10.51%) |
Jul 07, 2009 | 8.490 | 8.598 | 7.940 | 7.999 | 2,703,772 | -0.47(-5.60%) |
Jul 06, 2009 | 8.914 | 9.006 | 8.365 | 8.473 | 2,444,704 | -0.45(-5.04%) |
Jul 02, 2009 | 8.873 | 9.156 | 8.873 | 8.923 | 1,710,985 | -0.07(-0.83%) |
Jul 01, 2009 | 8.923 | 9.047 | 8.848 | 8.997 | 1,322,898 | +0.22(+2.56%) |
Jun 30, 2009 | 9.039 | 9.181 | 8.764 | 8.773 | 1,717,277 | -0.26(-2.86%) |
Jun 29, 2009 | 9.139 | 9.289 | 8.997 | 9.031 | 1,373,301 | -0.02(-0.28%) |
Jun 26, 2009 | 9.147 | 9.422 | 9.014 | 9.056 | 2,033,140 | -0.17(-1.81%) |
Jun 25, 2009 | 9.489 | 9.555 | 9.056 | 9.222 | 2,297,475 | -0.10(-1.07%) |
Jun 24, 2009 | 9.297 | 9.530 | 9.247 | 9.322 | 1,552,379 | +0.13(+1.45%) |
Jun 23, 2009 | 9.522 | 9.522 | 8.923 | 9.189 | 2,888,826 | -0.28(-2.99%) |
Jun 22, 2009 | 9.797 | 9.822 | 9.322 | 9.472 | 2,220,627 | -0.45(-4.53%) |
Jun 19, 2009 | 9.330 | 10.06 | 9.330 | 9.921 | 3,542,197 | +0.64(+6.91%) |
Jun 18, 2009 | 9.156 | 9.322 | 9.097 | 9.280 | 1,280,619 | +0.13(+1.46%) |
Jun 17, 2009 | 9.289 | 9.330 | 8.914 | 9.147 | 1,912,493 | -0.15(-1.61%) |
Jun 16, 2009 | 9.455 | 9.613 | 9.231 | 9.297 | 2,057,029 | -0.13(-1.41%) |
Jun 15, 2009 | 9.572 | 9.572 | 9.239 | 9.430 | 1,959,386 | -0.23(-2.41%) |
Jun 12, 2009 | 9.838 | 9.946 | 9.547 | 9.663 | 2,861,625 | -0.11(-1.11%) |
Jun 11, 2009 | 9.139 | 9.988 | 9.139 | 9.772 | 6,476,163 | +0.66(+7.21%) |
Jun 10, 2009 | 9.355 | 9.355 | 8.997 | 9.114 | 1,817,861 | -0.04(-0.45%) |
Jun 09, 2009 | 9.389 | 9.422 | 8.931 | 9.156 | 2,792,385 | -0.07(-0.72%) |
Jun 08, 2009 | 9.397 | 9.439 | 9.164 | 9.222 | 7,837,124 | +0.13(+1.47%) |
Jun 05, 2009 | 9.131 | 9.197 | 8.773 | 9.089 | 2,810,366 | +0.12(+1.39%) |
Jun 04, 2009 | 8.714 | 9.056 | 8.673 | 8.964 | 1,976,946 | +0.26(+2.96%) |
Jun 03, 2009 | 8.997 | 9.156 | 8.681 | 8.706 | 2,516,172 | -0.28(-3.15%) |
Jun 02, 2009 | 9.131 | 9.314 | 8.739 | 8.989 | 3,220,150 | -0.19(-2.09%) |
Jun 01, 2009 | 9.314 | 9.439 | 8.964 | 9.181 | 4,296,301 | +0.07(+0.73%) |
May 29, 2009 | 9.372 | 9.489 | 8.973 | 9.114 | 2,698,949 | -0.22(-2.32%) |
May 28, 2009 | 9.355 | 9.439 | 9.156 | 9.330 | 6,914,107 | +0.07(+0.72%) |
May 27, 2009 | 9.497 | 9.655 | 9.114 | 9.264 | 4,661,732 | -0.27(-2.79%) |
May 26, 2009 | 9.089 | 9.730 | 9.089 | 9.530 | 3,669,351 | +0.21(+2.23%) |
May 22, 2009 | 9.231 | 9.372 | 9.072 | 9.322 | 1,910,987 | +0.35(+3.90%) |
May 21, 2009 | 9.164 | 9.430 | 8.848 | 8.973 | 3,438,255 | -0.35(-3.75%) |
May 20, 2009 | 9.813 | 10.15 | 9.214 | 9.322 | 3,362,948 | -0.31(-3.20%) |
May 19, 2009 | 10.23 | 10.28 | 9.580 | 9.630 | 3,215,284 | -0.49(-4.85%) |
May 18, 2009 | 9.838 | 10.29 | 9.738 | 10.12 | 3,840,736 | +0.53(+5.56%) |
May 15, 2009 | 9.497 | 9.855 | 9.480 | 9.588 | 2,299,912 | -0.06(-0.60%) |
May 14, 2009 | 9.489 | 9.963 | 9.156 | 9.647 | 3,069,494 | -0.03(-0.34%) |
May 13, 2009 | 10.16 | 10.31 | 9.572 | 9.680 | 4,463,813 | -0.87(-8.21%) |
May 12, 2009 | 10.68 | 10.92 | 10.42 | 10.55 | 3,289,842 | +0.02(+0.24%) |
May 11, 2009 | 11.11 | 11.36 | 10.40 | 10.52 | 4,604,916 | -1.00(-8.67%) |
May 08, 2009 | 10.66 | 11.74 | 10.66 | 11.52 | 5,361,934 | +1.12(+10.81%) |
May 07, 2009 | 11.47 | 11.82 | 10.36 | 10.40 | 10,871,889 | -0.56(-5.09%) |
May 06, 2009 | 10.72 | 12.02 | 10.63 | 10.95 | 19,749,002 | +0.83(+8.22%) |
May 05, 2009 | 9.880 | 10.22 | 9.489 | 10.12 | 5,508,736 | +0.22(+2.18%) |
May 04, 2009 | 9.530 | 9.913 | 9.451 | 9.905 | 6,340,489 | +0.52(+5.50%) |