Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.637 | 8.799 | 8.408 | 8.751 | 1,151,399 | +0.04(+0.44%) |
Jul 30, 2009 | 8.303 | 8.913 | 8.303 | 8.713 | 1,833,221 | +0.59(+7.27%) |
Jul 29, 2009 | 8.313 | 8.313 | 7.970 | 8.122 | 983,982 | -0.32(-3.83%) |
Jul 28, 2009 | 8.608 | 8.646 | 8.332 | 8.446 | 923,846 | -0.19(-2.21%) |
Jul 27, 2009 | 8.865 | 8.875 | 8.570 | 8.637 | 1,620,114 | -0.03(-0.33%) |
Jul 24, 2009 | 8.103 | 8.784 | 8.056 | 8.665 | 785 | +0.32(+3.88%) |
Jul 23, 2009 | 8.484 | 8.737 | 8.332 | 8.341 | 1,852,750 | -0.12(-1.46%) |
Jul 22, 2009 | 8.370 | 8.759 | 8.294 | 8.465 | 911,748 | +0.03(+0.34%) |
Jul 21, 2009 | 8.799 | 8.951 | 8.189 | 8.437 | 1,017,174 | -0.24(-2.74%) |
Jul 20, 2009 | 8.618 | 9.046 | 8.522 | 8.675 | 1,222,721 | +0.13(+1.56%) |
Jul 17, 2009 | 8.665 | 8.970 | 8.456 | 8.541 | 1,104,366 | -0.10(-1.10%) |
Jul 16, 2009 | 8.180 | 8.722 | 8.027 | 8.637 | 1,208,754 | +0.23(+2.72%) |
Jul 15, 2009 | 7.951 | 8.475 | 7.922 | 8.408 | 1,318,707 | +0.58(+7.42%) |
Jul 14, 2009 | 7.656 | 7.980 | 7.561 | 7.827 | 1,374,472 | +0.07(+0.86%) |
Jul 13, 2009 | 7.456 | 7.780 | 7.332 | 7.761 | 1,007,960 | +0.25(+3.30%) |
Jul 10, 2009 | 7.618 | 7.627 | 7.304 | 7.513 | 769,386 | -0.12(-1.62%) |
Jul 09, 2009 | 7.389 | 7.961 | 7.351 | 7.637 | 2,102,489 | +0.30(+4.02%) |
Jul 08, 2009 | 7.332 | 7.389 | 7.085 | 7.342 | 2,313,163 | +0.06(+0.78%) |
Jul 07, 2009 | 7.456 | 7.532 | 7.209 | 7.284 | 894,964 | -0.17(-2.30%) |
Jul 06, 2009 | 7.818 | 7.818 | 7.256 | 7.456 | 1,288,253 | -0.43(-5.43%) |
Jul 02, 2009 | 8.046 | 8.113 | 7.837 | 7.884 | 954,263 | -0.32(-3.94%) |
Jul 01, 2009 | 8.161 | 8.427 | 8.132 | 8.208 | 727,099 | +0.11(+1.41%) |
Jun 30, 2009 | 8.332 | 8.370 | 7.903 | 8.094 | 1,063,341 | -0.26(-3.08%) |
Jun 29, 2009 | 8.560 | 8.589 | 8.141 | 8.351 | 742,352 | -0.03(-0.34%) |
Jun 26, 2009 | 8.208 | 8.427 | 8.027 | 8.380 | 1,566,757 | +0.11(+1.38%) |
Jun 25, 2009 | 8.037 | 8.275 | 7.999 | 8.265 | 1,364,383 | +0.50(+6.37%) |
Jun 24, 2009 | 7.694 | 8.094 | 7.656 | 7.770 | 1,698,897 | +0.10(+1.37%) |
Jun 23, 2009 | 7.665 | 7.951 | 7.399 | 7.665 | 1,622,672 | +0.14(+1.90%) |
Jun 22, 2009 | 8.046 | 8.046 | 7.523 | 7.523 | 1,416,981 | -0.70(-8.46%) |
Jun 19, 2009 | 8.094 | 8.360 | 7.913 | 8.218 | 1,464,697 | +0.33(+4.23%) |
Jun 18, 2009 | 7.980 | 8.037 | 7.627 | 7.884 | 1,391,193 | -0.11(-1.43%) |
Jun 17, 2009 | 8.037 | 8.114 | 7.561 | 7.999 | 2,764,505 | -0.03(-0.36%) |
Jun 16, 2009 | 8.370 | 8.599 | 7.961 | 8.027 | 2,240,668 | -0.26(-3.10%) |
Jun 15, 2009 | 8.646 | 8.703 | 8.189 | 8.284 | 2,072,739 | -0.55(-6.25%) |
Jun 12, 2009 | 8.979 | 9.094 | 8.522 | 8.837 | 1,616,779 | -0.36(-3.93%) |
Jun 11, 2009 | 9.284 | 9.446 | 8.998 | 9.198 | 2,217,211 | -0.09(-0.92%) |
Jun 10, 2009 | 9.294 | 9.379 | 8.837 | 9.284 | 2,842,031 | +0.19(+2.09%) |
Jun 09, 2009 | 9.065 | 9.246 | 8.675 | 9.094 | 1,588,502 | +0.12(+1.38%) |
Jun 08, 2009 | 8.875 | 9.208 | 8.713 | 8.970 | 1,496,194 | -0.20(-2.18%) |
Jun 05, 2009 | 9.560 | 9.694 | 9.046 | 9.170 | 2,385,990 | -0.25(-2.63%) |
Jun 04, 2009 | 9.703 | 9.703 | 9.084 | 9.417 | 2,018,720 | -0.21(-2.18%) |
Jun 03, 2009 | 9.732 | 10.03 | 9.389 | 9.627 | 1,597,316 | -0.37(-3.71%) |
Jun 02, 2009 | 9.998 | 10.09 | 9.589 | 9.998 | 2,208,191 | -0.06(-0.57%) |
Jun 01, 2009 | 9.770 | 10.24 | 9.627 | 10.06 | 2,462,789 | +0.50(+5.18%) |
May 29, 2009 | 9.989 | 9.989 | 9.427 | 9.560 | 2,034,087 | -0.19(-1.95%) |
May 28, 2009 | 9.913 | 10.38 | 9.370 | 9.751 | 2,214,162 | +0.04(+0.39%) |
May 27, 2009 | 9.865 | 10.52 | 9.579 | 9.713 | 2,470,078 | +0.01(+0.10%) |
May 26, 2009 | 8.675 | 9.817 | 8.665 | 9.703 | 2,292,912 | +0.77(+8.64%) |
May 22, 2009 | 9.484 | 9.484 | 8.884 | 8.932 | 1,917,618 | -0.50(-5.25%) |
May 21, 2009 | 9.875 | 9.989 | 9.284 | 9.427 | 2,693,074 | -0.59(-5.89%) |
May 20, 2009 | 10.45 | 10.70 | 9.989 | 10.02 | 2,852,802 | -0.15(-1.50%) |
May 19, 2009 | 10.19 | 10.46 | 9.832 | 10.17 | 2,539,946 | +0.01(+0.09%) |
May 18, 2009 | 9.151 | 10.19 | 9.151 | 10.16 | 3,188,281 | +1.13(+12.55%) |
May 15, 2009 | 9.275 | 9.589 | 8.818 | 9.027 | 2,988,196 | -0.14(-1.56%) |
May 14, 2009 | 9.008 | 9.513 | 8.494 | 9.170 | 4,216,479 | +0.03(+0.31%) |
May 13, 2009 | 10.14 | 10.34 | 9.056 | 9.141 | 4,167,564 | -1.45(-13.67%) |
May 12, 2009 | 11.62 | 11.83 | 10.01 | 10.59 | 4,401,687 | -1.23(-10.39%) |
May 11, 2009 | 11.37 | 12.05 | 11.00 | 11.82 | 3,463,714 | +0.16(+1.39%) |
May 08, 2009 | 11.19 | 12.25 | 11.07 | 11.66 | 5,042,389 | +0.70(+6.44%) |
May 07, 2009 | 11.61 | 12.00 | 10.79 | 10.95 | 5,346,604 | -0.19(-1.71%) |
May 06, 2009 | 12.00 | 12.13 | 9.798 | 11.14 | 9,444,093 | +0.37(+3.45%) |
May 05, 2009 | 9.970 | 10.77 | 9.789 | 10.77 | 5,105,929 | +1.23(+12.87%) |
May 04, 2009 | 9.351 | 9.570 | 9.198 | 9.541 | 3,008,666 | +0.75(+8.56%) |