Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.372 | 9.414 | 9.299 | 9.305 | 6,719,741 | -0.01(-0.13%) |
Jul 30, 2009 | 9.287 | 9.408 | 9.281 | 9.317 | 9,288,401 | +0.24(+2.67%) |
Jul 29, 2009 | 9.129 | 9.159 | 8.986 | 9.074 | 17,523,800 | -0.20(-2.16%) |
Jul 28, 2009 | 9.244 | 9.317 | 9.166 | 9.275 | 6,986,392 | +0.10(+1.06%) |
Jul 27, 2009 | 9.214 | 9.275 | 9.123 | 9.178 | 12,021,288 | +0.02(+0.20%) |
Jul 24, 2009 | 9.111 | 9.190 | 9.074 | 9.159 | 13,580,531 | -0.10(-1.11%) |
Jul 23, 2009 | 9.093 | 9.323 | 9.087 | 9.262 | 15,130,359 | +0.33(+3.74%) |
Jul 22, 2009 | 8.838 | 8.971 | 8.820 | 8.929 | 12,858,699 | -0.02(-0.27%) |
Jul 21, 2009 | 8.959 | 9.032 | 8.820 | 8.953 | 9,037,214 | +0.02(+0.20%) |
Jul 20, 2009 | 8.911 | 8.941 | 8.856 | 8.935 | 8,581,904 | +0.30(+3.44%) |
Jul 17, 2009 | 8.553 | 8.650 | 8.553 | 8.638 | 7,110,694 | +0.13(+1.57%) |
Jul 16, 2009 | 8.407 | 8.553 | 8.383 | 8.504 | 5,823,914 | -0.02(-0.21%) |
Jul 15, 2009 | 8.365 | 8.547 | 8.353 | 8.522 | 5,444,298 | +0.38(+4.69%) |
Jul 14, 2009 | 8.122 | 8.177 | 8.095 | 8.140 | 6,586,037 | +0.12(+1.51%) |
Jul 13, 2009 | 7.933 | 8.068 | 7.928 | 8.019 | 8,559,487 | -0.02(-0.23%) |
Jul 10, 2009 | 8.037 | 8.055 | 7.940 | 8.037 | 5,557,342 | -0.02(-0.30%) |
Jul 09, 2009 | 8.001 | 8.080 | 7.977 | 8.061 | 15,896,642 | +0.13(+1.68%) |
Jul 08, 2009 | 8.013 | 8.061 | 7.855 | 7.928 | 11,317,128 | -0.08(-1.06%) |
Jul 07, 2009 | 8.152 | 8.158 | 7.995 | 8.013 | 6,812,126 | -0.18(-2.22%) |
Jul 06, 2009 | 8.104 | 8.225 | 8.092 | 8.195 | 9,069,956 | +0.10(+1.27%) |
Jul 02, 2009 | 8.113 | 8.158 | 8.043 | 8.092 | 11,138,450 | -0.30(-3.54%) |
Jul 01, 2009 | 8.377 | 8.456 | 8.359 | 8.389 | 16,278,117 | +0.05(+0.65%) |
Jun 30, 2009 | 8.371 | 8.377 | 8.231 | 8.334 | 12,718,620 | -0.21(-2.48%) |
Jun 29, 2009 | 8.456 | 8.547 | 8.438 | 8.547 | 9,962,316 | +0.05(+0.57%) |
Jun 26, 2009 | 8.474 | 8.510 | 8.407 | 8.498 | 14,219,543 | +0.11(+1.30%) |
Jun 25, 2009 | 8.268 | 8.419 | 8.249 | 8.389 | 15,287,824 | +0.23(+2.83%) |
Jun 24, 2009 | 8.104 | 8.238 | 8.086 | 8.158 | 11,301,682 | +0.22(+2.83%) |
Jun 23, 2009 | 7.952 | 8.001 | 7.837 | 7.934 | 8,020,347 | -0.12(-1.43%) |
Jun 22, 2009 | 8.158 | 8.207 | 8.001 | 8.049 | 13,063,762 | -0.12(-1.48%) |
Jun 19, 2009 | 8.262 | 8.262 | 8.149 | 8.171 | 7,969,125 | +0.03(+0.37%) |
Jun 18, 2009 | 8.128 | 8.207 | 8.098 | 8.140 | 5,718,241 | +0.04(+0.45%) |
Jun 17, 2009 | 8.128 | 8.165 | 8.025 | 8.104 | 7,156,952 | +0.01(+0.15%) |
Jun 16, 2009 | 8.316 | 8.328 | 8.092 | 8.092 | 11,779,407 | -0.29(-3.47%) |
Jun 15, 2009 | 8.462 | 8.486 | 8.280 | 8.383 | 10,595,800 | -0.22(-2.61%) |
Jun 12, 2009 | 8.583 | 8.662 | 8.541 | 8.607 | 6,296,959 | -0.08(-0.91%) |
Jun 11, 2009 | 8.601 | 8.789 | 8.601 | 8.686 | 8,206,416 | +0.04(+0.42%) |
Jun 10, 2009 | 8.686 | 8.741 | 8.532 | 8.650 | 11,778,057 | +0.13(+1.57%) |
Jun 09, 2009 | 8.583 | 8.583 | 8.474 | 8.516 | 11,098,965 | -0.18(-2.09%) |
Jun 08, 2009 | 8.607 | 8.753 | 8.553 | 8.698 | 10,118,929 | -0.16(-1.78%) |
Jun 05, 2009 | 8.892 | 8.977 | 8.777 | 8.856 | 8,157,489 | +0.08(+0.97%) |
Jun 04, 2009 | 8.753 | 8.814 | 8.680 | 8.771 | 8,874,681 | +0.13(+1.47%) |
Jun 03, 2009 | 8.765 | 8.783 | 8.516 | 8.644 | 13,605,867 | -0.07(-0.84%) |
Jun 02, 2009 | 8.771 | 8.771 | 8.613 | 8.717 | 12,198,282 | -0.13(-1.51%) |
Jun 01, 2009 | 8.820 | 8.965 | 8.710 | 8.850 | 15,431,121 | +0.25(+2.89%) |
May 29, 2009 | 8.522 | 8.613 | 8.456 | 8.601 | 10,911,423 | +0.28(+3.35%) |
May 28, 2009 | 8.292 | 8.371 | 8.213 | 8.322 | 11,035,243 | +0.08(+1.03%) |
May 27, 2009 | 8.347 | 8.389 | 8.177 | 8.237 | 9,882,218 | +0.08(+0.97%) |
May 26, 2009 | 7.898 | 8.195 | 7.879 | 8.158 | 9,774,770 | +0.39(+5.08%) |
May 22, 2009 | 7.782 | 7.843 | 7.758 | 7.764 | 4,022,692 | +0.02(+0.31%) |
May 21, 2009 | 7.734 | 7.746 | 7.631 | 7.740 | 3,878,044 | -0.15(-1.92%) |
May 20, 2009 | 7.970 | 8.037 | 7.886 | 7.892 | 8,013,368 | -0.07(-0.91%) |
May 19, 2009 | 8.007 | 8.055 | 7.916 | 7.964 | 12,381,986 | -0.02(-0.30%) |
May 18, 2009 | 7.861 | 7.995 | 7.819 | 7.989 | 8,736,456 | +0.39(+5.19%) |
May 15, 2009 | 7.637 | 7.697 | 7.546 | 7.594 | 6,671,545 | +0.02(+0.24%) |
May 14, 2009 | 7.570 | 7.661 | 7.352 | 7.576 | 6,911,282 | -0.01(-0.16%) |
May 13, 2009 | 7.631 | 7.655 | 7.552 | 7.588 | 7,643,852 | -0.07(-0.87%) |
May 12, 2009 | 7.734 | 7.773 | 7.600 | 7.655 | 13,806,345 | -0.01(-0.08%) |
May 11, 2009 | 7.788 | 7.788 | 7.619 | 7.661 | 11,200,097 | -0.30(-3.81%) |
May 08, 2009 | 7.873 | 7.964 | 7.792 | 7.964 | 13,044,711 | +0.22(+2.90%) |
May 07, 2009 | 8.037 | 8.037 | 7.716 | 7.740 | 14,149,865 | -0.18(-2.22%) |
May 06, 2009 | 7.855 | 7.952 | 7.779 | 7.916 | 15,846,857 | +0.27(+3.49%) |
May 05, 2009 | 7.667 | 7.688 | 7.570 | 7.649 | 9,220,514 | -0.10(-1.33%) |
May 04, 2009 | 7.552 | 7.770 | 7.497 | 7.752 | 17,568,896 | +0.49(+6.68%) |