Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.569 | 9.612 | 9.495 | 9.501 | 6,581,276 | -0.01(-0.13%) |
Jul 30, 2009 | 9.482 | 9.606 | 9.476 | 9.513 | 9,097,007 | +0.25(+2.67%) |
Jul 29, 2009 | 9.321 | 9.352 | 9.176 | 9.265 | 17,162,710 | -0.20(-2.16%) |
Jul 28, 2009 | 9.439 | 9.513 | 9.359 | 9.470 | 6,842,433 | +0.10(+1.06%) |
Jul 27, 2009 | 9.408 | 9.470 | 9.315 | 9.371 | 11,773,581 | +0.02(+0.20%) |
Jul 24, 2009 | 9.303 | 9.383 | 9.265 | 9.352 | 13,300,695 | -0.11(-1.11%) |
Jul 23, 2009 | 9.284 | 9.519 | 9.278 | 9.457 | 14,818,587 | +0.34(+3.74%) |
Jul 22, 2009 | 9.024 | 9.160 | 9.005 | 9.117 | 12,593,737 | -0.02(-0.27%) |
Jul 21, 2009 | 9.148 | 9.222 | 9.005 | 9.141 | 8,850,995 | +0.02(+0.20%) |
Jul 20, 2009 | 9.098 | 9.129 | 9.042 | 9.123 | 8,405,068 | +0.30(+3.44%) |
Jul 17, 2009 | 8.733 | 8.832 | 8.733 | 8.819 | 6,964,173 | +0.14(+1.57%) |
Jul 16, 2009 | 8.584 | 8.733 | 8.559 | 8.683 | 5,703,908 | -0.02(-0.21%) |
Jul 15, 2009 | 8.541 | 8.727 | 8.528 | 8.702 | 5,332,114 | +0.39(+4.69%) |
Jul 14, 2009 | 8.293 | 8.349 | 8.265 | 8.312 | 6,450,327 | +0.12(+1.51%) |
Jul 13, 2009 | 8.100 | 8.237 | 8.095 | 8.188 | 8,383,112 | -0.02(-0.23%) |
Jul 10, 2009 | 8.206 | 8.225 | 8.107 | 8.206 | 5,442,829 | -0.02(-0.30%) |
Jul 09, 2009 | 8.169 | 8.250 | 8.144 | 8.231 | 15,569,080 | +0.14(+1.68%) |
Jul 08, 2009 | 8.181 | 8.231 | 8.020 | 8.095 | 11,083,930 | -0.09(-1.06%) |
Jul 07, 2009 | 8.324 | 8.330 | 8.163 | 8.181 | 6,671,758 | -0.19(-2.22%) |
Jul 06, 2009 | 8.274 | 8.398 | 8.262 | 8.367 | 8,883,063 | +0.11(+1.27%) |
Jul 02, 2009 | 8.284 | 8.330 | 8.212 | 8.262 | 10,908,935 | -0.30(-3.54%) |
Jul 01, 2009 | 8.553 | 8.634 | 8.535 | 8.565 | 15,942,695 | +0.06(+0.66%) |
Jun 30, 2009 | 8.547 | 8.553 | 8.404 | 8.510 | 12,456,544 | -0.22(-2.48%) |
Jun 29, 2009 | 8.634 | 8.727 | 8.615 | 8.727 | 9,757,036 | +0.05(+0.57%) |
Jun 26, 2009 | 8.652 | 8.689 | 8.584 | 8.677 | 13,926,539 | +0.11(+1.30%) |
Jun 25, 2009 | 8.442 | 8.596 | 8.423 | 8.565 | 14,972,808 | +0.24(+2.83%) |
Jun 24, 2009 | 8.274 | 8.411 | 8.256 | 8.330 | 11,068,803 | +0.23(+2.83%) |
Jun 23, 2009 | 8.120 | 8.169 | 8.002 | 8.101 | 7,855,082 | -0.12(-1.43%) |
Jun 22, 2009 | 8.330 | 8.380 | 8.169 | 8.219 | 12,794,574 | -0.12(-1.48%) |
Jun 19, 2009 | 8.435 | 8.435 | 8.321 | 8.343 | 7,804,916 | +0.03(+0.37%) |
Jun 18, 2009 | 8.299 | 8.380 | 8.268 | 8.312 | 5,600,413 | +0.04(+0.45%) |
Jun 17, 2009 | 8.299 | 8.336 | 8.194 | 8.274 | 7,009,478 | +0.01(+0.15%) |
Jun 16, 2009 | 8.491 | 8.504 | 8.262 | 8.262 | 11,536,684 | -0.30(-3.47%) |
Jun 15, 2009 | 8.640 | 8.665 | 8.454 | 8.559 | 10,377,466 | -0.23(-2.61%) |
Jun 12, 2009 | 8.764 | 8.844 | 8.720 | 8.788 | 6,167,205 | -0.08(-0.91%) |
Jun 11, 2009 | 8.782 | 8.974 | 8.782 | 8.869 | 8,037,317 | +0.04(+0.42%) |
Jun 10, 2009 | 8.869 | 8.925 | 8.711 | 8.832 | 11,535,362 | +0.14(+1.57%) |
Jun 09, 2009 | 8.764 | 8.764 | 8.652 | 8.696 | 10,870,263 | -0.19(-2.09%) |
Jun 08, 2009 | 8.788 | 8.937 | 8.733 | 8.881 | 9,910,422 | -0.16(-1.78%) |
Jun 05, 2009 | 9.080 | 9.166 | 8.962 | 9.042 | 7,989,399 | +0.09(+0.97%) |
Jun 04, 2009 | 8.937 | 8.999 | 8.863 | 8.956 | 8,691,812 | +0.13(+1.47%) |
Jun 03, 2009 | 8.949 | 8.968 | 8.696 | 8.826 | 13,325,508 | -0.07(-0.84%) |
Jun 02, 2009 | 8.956 | 8.956 | 8.795 | 8.900 | 11,946,928 | -0.14(-1.51%) |
Jun 01, 2009 | 9.005 | 9.154 | 8.894 | 9.036 | 15,113,152 | +0.25(+2.89%) |
May 29, 2009 | 8.702 | 8.795 | 8.634 | 8.782 | 10,686,585 | +0.28(+3.35%) |
May 28, 2009 | 8.466 | 8.547 | 8.386 | 8.497 | 10,807,855 | +0.09(+1.03%) |
May 27, 2009 | 8.522 | 8.565 | 8.349 | 8.411 | 9,678,588 | +0.08(+0.97%) |
May 26, 2009 | 8.064 | 8.367 | 8.045 | 8.330 | 9,573,354 | +0.40(+5.08%) |
May 22, 2009 | 7.946 | 8.008 | 7.921 | 7.928 | 3,939,802 | +0.02(+0.31%) |
May 21, 2009 | 7.897 | 7.909 | 7.791 | 7.903 | 3,798,134 | -0.15(-1.92%) |
May 20, 2009 | 8.138 | 8.206 | 8.051 | 8.058 | 7,848,247 | -0.07(-0.91%) |
May 19, 2009 | 8.175 | 8.225 | 8.082 | 8.132 | 12,126,847 | -0.02(-0.30%) |
May 18, 2009 | 8.027 | 8.163 | 7.983 | 8.157 | 8,556,436 | +0.40(+5.19%) |
May 15, 2009 | 7.798 | 7.859 | 7.705 | 7.754 | 6,534,073 | +0.02(+0.24%) |
May 14, 2009 | 7.729 | 7.822 | 7.506 | 7.736 | 6,768,871 | -0.01(-0.16%) |
May 13, 2009 | 7.791 | 7.816 | 7.711 | 7.748 | 7,486,345 | -0.07(-0.87%) |
May 12, 2009 | 7.897 | 7.937 | 7.760 | 7.816 | 13,521,856 | -0.01(-0.08%) |
May 11, 2009 | 7.952 | 7.952 | 7.779 | 7.822 | 10,969,312 | -0.31(-3.81%) |
May 08, 2009 | 8.039 | 8.132 | 7.955 | 8.132 | 12,775,916 | +0.23(+2.90%) |
May 07, 2009 | 8.206 | 8.206 | 7.878 | 7.903 | 13,858,297 | -0.18(-2.22%) |
May 06, 2009 | 8.020 | 8.120 | 7.943 | 8.082 | 15,520,322 | +0.27(+3.49%) |
May 05, 2009 | 7.828 | 7.850 | 7.729 | 7.810 | 9,030,519 | -0.11(-1.33%) |
May 04, 2009 | 7.711 | 7.934 | 7.655 | 7.915 | 17,206,878 | +0.50(+6.68%) |