Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.728 | 8.795 | 8.498 | 8.704 | 5,485,266 | -0.07(-0.76%) |
Jul 30, 2009 | 8.825 | 9.037 | 8.740 | 8.771 | 4,243,035 | +0.10(+1.12%) |
Jul 29, 2009 | 8.686 | 8.849 | 8.601 | 8.674 | 4,740,659 | -0.10(-1.10%) |
Jul 28, 2009 | 8.801 | 8.916 | 8.680 | 8.771 | 7,314,175 | -0.10(-1.16%) |
Jul 27, 2009 | 8.910 | 8.970 | 8.734 | 8.873 | 4,906,803 | -0.13(-1.41%) |
Jul 24, 2009 | 8.886 | 9.061 | 8.752 | 9.000 | 6,112,199 | +0.05(+0.54%) |
Jul 23, 2009 | 8.843 | 9.194 | 8.692 | 8.952 | 5,941,094 | +0.11(+1.23%) |
Jul 22, 2009 | 8.571 | 8.898 | 8.504 | 8.843 | 7,138,223 | +0.21(+2.38%) |
Jul 21, 2009 | 8.892 | 8.892 | 8.480 | 8.638 | 6,808,635 | -0.19(-2.12%) |
Jul 20, 2009 | 8.595 | 8.892 | 8.547 | 8.825 | 6,241,150 | +0.28(+3.26%) |
Jul 17, 2009 | 8.468 | 8.638 | 8.365 | 8.547 | 4,206,126 | +0.10(+1.15%) |
Jul 16, 2009 | 8.353 | 8.529 | 8.208 | 8.450 | 4,644,251 | +0.08(+1.01%) |
Jul 15, 2009 | 8.220 | 8.408 | 8.117 | 8.365 | 5,171,292 | +0.25(+3.06%) |
Jul 14, 2009 | 8.051 | 8.154 | 7.921 | 8.117 | 5,949,532 | +0.08(+1.05%) |
Jul 13, 2009 | 7.821 | 8.069 | 7.797 | 8.033 | 6,389,364 | +0.29(+3.75%) |
Jul 10, 2009 | 7.676 | 7.894 | 7.627 | 7.742 | 5,522,780 | -0.05(-0.70%) |
Jul 09, 2009 | 7.900 | 7.978 | 7.694 | 7.797 | 7,293,015 | -0.13(-1.60%) |
Jul 08, 2009 | 7.809 | 7.954 | 7.652 | 7.924 | 7,909,356 | +0.11(+1.47%) |
Jul 07, 2009 | 8.051 | 8.051 | 7.767 | 7.809 | 6,721,382 | -0.25(-3.15%) |
Jul 06, 2009 | 8.214 | 8.305 | 7.894 | 8.063 | 8,424,961 | -0.23(-2.77%) |
Jul 02, 2009 | 8.529 | 8.625 | 8.093 | 8.293 | 6,427,519 | -0.33(-3.86%) |
Jul 01, 2009 | 8.716 | 8.837 | 8.504 | 8.625 | 5,399,811 | +0.05(+0.64%) |
Jun 30, 2009 | 8.668 | 8.819 | 8.486 | 8.571 | 6,739,186 | -0.09(-1.05%) |
Jun 29, 2009 | 8.631 | 8.765 | 8.498 | 8.662 | 4,242,341 | +0.06(+0.70%) |
Jun 26, 2009 | 8.583 | 8.764 | 8.547 | 8.601 | 5,157,846 | -0.05(-0.56%) |
Jun 25, 2009 | 8.560 | 8.728 | 8.492 | 8.650 | 8,593,315 | +0.56(+6.88%) |
Jun 24, 2009 | 7.978 | 8.214 | 7.930 | 8.093 | 5,395,212 | +0.19(+2.37%) |
Jun 23, 2009 | 8.184 | 8.275 | 7.900 | 7.906 | 6,377,373 | -0.29(-3.54%) |
Jun 22, 2009 | 8.341 | 8.341 | 8.154 | 8.196 | 3,985,862 | -0.26(-3.08%) |
Jun 19, 2009 | 8.450 | 8.535 | 8.311 | 8.456 | 6,817,771 | +0.08(+0.94%) |
Jun 18, 2009 | 8.383 | 8.486 | 8.227 | 8.377 | 3,924,233 | -0.02(-0.22%) |
Jun 17, 2009 | 8.166 | 8.538 | 8.002 | 8.396 | 7,654,297 | +0.20(+2.44%) |
Jun 16, 2009 | 8.613 | 8.644 | 8.051 | 8.196 | 7,989,946 | -0.38(-4.38%) |
Jun 15, 2009 | 8.710 | 8.710 | 8.347 | 8.571 | 5,341,243 | -0.24(-2.68%) |
Jun 12, 2009 | 8.613 | 8.831 | 8.456 | 8.807 | 5,942,152 | +0.14(+1.61%) |
Jun 11, 2009 | 8.934 | 9.006 | 8.631 | 8.668 | 5,225,937 | -0.23(-2.58%) |
Jun 10, 2009 | 8.976 | 9.025 | 8.680 | 8.898 | 7,592,358 | +0.06(+0.68%) |
Jun 09, 2009 | 8.831 | 8.940 | 8.746 | 8.837 | 5,027,432 | +0.03(+0.34%) |
Jun 08, 2009 | 8.843 | 8.892 | 8.619 | 8.807 | 8,757,895 | -0.18(-1.95%) |
Jun 05, 2009 | 9.134 | 9.273 | 8.740 | 8.982 | 9,561,230 | -0.07(-0.80%) |
Jun 04, 2009 | 9.200 | 9.261 | 8.771 | 9.055 | 9,106,371 | -0.13(-1.45%) |
Jun 03, 2009 | 9.176 | 9.279 | 9.019 | 9.188 | 8,021,298 | -0.09(-0.98%) |
Jun 02, 2009 | 9.224 | 9.430 | 9.097 | 9.279 | 5,286,900 | -0.04(-0.39%) |
Jun 01, 2009 | 9.091 | 9.466 | 9.000 | 9.315 | 8,606,160 | +0.36(+3.98%) |
May 29, 2009 | 8.861 | 8.982 | 8.698 | 8.958 | 6,787,380 | +0.18(+2.07%) |
May 28, 2009 | 8.994 | 9.103 | 8.529 | 8.777 | 9,237,325 | +0.11(+1.26%) |
May 27, 2009 | 8.402 | 9.218 | 8.172 | 8.668 | 16,454,847 | -0.09(-1.04%) |
May 26, 2009 | 8.105 | 8.777 | 8.069 | 8.758 | 10,852,813 | +0.54(+6.55%) |
May 22, 2009 | 8.329 | 8.468 | 8.027 | 8.220 | 5,693,305 | +0.00(+0.00%) |
May 21, 2009 | 8.365 | 8.529 | 8.087 | 8.220 | 6,276,883 | -0.24(-2.86%) |
May 20, 2009 | 8.644 | 9.091 | 8.420 | 8.462 | 8,254,114 | -0.13(-1.48%) |
May 19, 2009 | 8.559 | 8.795 | 8.444 | 8.589 | 7,781,389 | -0.04(-0.42%) |
May 18, 2009 | 8.450 | 8.686 | 8.432 | 8.625 | 6,786,480 | +0.25(+2.96%) |
May 15, 2009 | 8.402 | 8.625 | 8.256 | 8.377 | 7,961,225 | -0.08(-1.00%) |
May 14, 2009 | 8.583 | 8.777 | 8.293 | 8.462 | 8,294,875 | +0.08(+0.94%) |
May 13, 2009 | 8.656 | 8.656 | 8.293 | 8.383 | 7,715,276 | -0.45(-5.13%) |
May 12, 2009 | 9.297 | 9.375 | 8.631 | 8.837 | 10,486,364 | -0.15(-1.62%) |
May 11, 2009 | 9.158 | 9.158 | 8.583 | 8.982 | 15,313,662 | +0.44(+5.10%) |
May 08, 2009 | 8.529 | 8.574 | 7.936 | 8.547 | 16,496,036 | -0.96(-10.06%) |
May 07, 2009 | 9.611 | 9.678 | 8.293 | 9.502 | 24,040,436 | +0.11(+1.16%) |
May 06, 2009 | 9.787 | 9.980 | 9.285 | 9.394 | 15,600,269 | +0.02(+0.19%) |
May 05, 2009 | 9.043 | 9.436 | 9.013 | 9.375 | 10,960,737 | +0.33(+3.68%) |
May 04, 2009 | 8.934 | 9.164 | 8.795 | 9.043 | 10,739,695 | +0.29(+3.32%) |