Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.574 | 9.618 | 9.500 | 9.506 | 6,577,552 | -0.01(-0.13%) |
Jul 30, 2009 | 9.487 | 9.611 | 9.481 | 9.518 | 9,091,859 | +0.25(+2.67%) |
Jul 29, 2009 | 9.326 | 9.357 | 9.181 | 9.271 | 17,152,998 | -0.20(-2.16%) |
Jul 28, 2009 | 9.444 | 9.518 | 9.364 | 9.475 | 6,838,561 | +0.10(+1.06%) |
Jul 27, 2009 | 9.413 | 9.475 | 9.320 | 9.376 | 11,766,919 | +0.02(+0.20%) |
Jul 24, 2009 | 9.308 | 9.388 | 9.271 | 9.357 | 13,293,169 | -0.11(-1.11%) |
Jul 23, 2009 | 9.289 | 9.525 | 9.283 | 9.463 | 14,810,202 | +0.34(+3.74%) |
Jul 22, 2009 | 9.029 | 9.165 | 9.010 | 9.122 | 12,586,611 | -0.02(-0.27%) |
Jul 21, 2009 | 9.153 | 9.227 | 9.010 | 9.147 | 8,845,987 | +0.02(+0.20%) |
Jul 20, 2009 | 9.103 | 9.134 | 9.047 | 9.128 | 8,400,312 | +0.30(+3.44%) |
Jul 17, 2009 | 8.738 | 8.837 | 8.738 | 8.824 | 6,960,233 | +0.14(+1.57%) |
Jul 16, 2009 | 8.589 | 8.738 | 8.564 | 8.688 | 5,700,680 | -0.02(-0.21%) |
Jul 15, 2009 | 8.546 | 8.731 | 8.533 | 8.707 | 5,329,097 | +0.39(+4.69%) |
Jul 14, 2009 | 8.298 | 8.353 | 8.270 | 8.316 | 6,446,677 | +0.12(+1.51%) |
Jul 13, 2009 | 8.105 | 8.242 | 8.099 | 8.192 | 8,378,369 | -0.02(-0.23%) |
Jul 10, 2009 | 8.211 | 8.229 | 8.112 | 8.211 | 5,439,749 | -0.02(-0.30%) |
Jul 09, 2009 | 8.174 | 8.254 | 8.149 | 8.236 | 15,560,270 | +0.14(+1.68%) |
Jul 08, 2009 | 8.186 | 8.236 | 8.025 | 8.099 | 11,077,658 | -0.09(-1.06%) |
Jul 07, 2009 | 8.329 | 8.335 | 8.168 | 8.186 | 6,667,983 | -0.19(-2.22%) |
Jul 06, 2009 | 8.279 | 8.403 | 8.267 | 8.372 | 8,878,037 | +0.11(+1.27%) |
Jul 02, 2009 | 8.288 | 8.335 | 8.217 | 8.267 | 10,902,762 | -0.30(-3.54%) |
Jul 01, 2009 | 8.558 | 8.639 | 8.539 | 8.570 | 15,933,674 | +0.06(+0.66%) |
Jun 30, 2009 | 8.552 | 8.558 | 8.409 | 8.515 | 12,449,496 | -0.22(-2.48%) |
Jun 29, 2009 | 8.639 | 8.731 | 8.620 | 8.731 | 9,751,515 | +0.05(+0.57%) |
Jun 26, 2009 | 8.657 | 8.694 | 8.589 | 8.682 | 13,918,659 | +0.11(+1.30%) |
Jun 25, 2009 | 8.446 | 8.601 | 8.428 | 8.570 | 14,964,335 | +0.24(+2.83%) |
Jun 24, 2009 | 8.279 | 8.416 | 8.260 | 8.335 | 11,062,540 | +0.23(+2.83%) |
Jun 23, 2009 | 8.124 | 8.174 | 8.006 | 8.106 | 7,850,637 | -0.12(-1.43%) |
Jun 22, 2009 | 8.335 | 8.384 | 8.174 | 8.223 | 12,787,335 | -0.12(-1.48%) |
Jun 19, 2009 | 8.440 | 8.440 | 8.326 | 8.347 | 7,800,499 | +0.03(+0.37%) |
Jun 18, 2009 | 8.304 | 8.384 | 8.273 | 8.316 | 5,597,244 | +0.04(+0.45%) |
Jun 17, 2009 | 8.304 | 8.341 | 8.199 | 8.279 | 7,005,512 | +0.01(+0.15%) |
Jun 16, 2009 | 8.496 | 8.508 | 8.267 | 8.267 | 11,530,156 | -0.30(-3.47%) |
Jun 15, 2009 | 8.645 | 8.669 | 8.459 | 8.564 | 10,371,594 | -0.23(-2.61%) |
Jun 12, 2009 | 8.769 | 8.849 | 8.725 | 8.793 | 6,163,716 | -0.08(-0.91%) |
Jun 11, 2009 | 8.787 | 8.979 | 8.787 | 8.874 | 8,032,769 | +0.04(+0.42%) |
Jun 10, 2009 | 8.874 | 8.930 | 8.716 | 8.837 | 11,528,834 | +0.14(+1.57%) |
Jun 09, 2009 | 8.769 | 8.769 | 8.657 | 8.700 | 10,864,112 | -0.19(-2.09%) |
Jun 08, 2009 | 8.793 | 8.942 | 8.738 | 8.886 | 9,904,814 | -0.16(-1.78%) |
Jun 05, 2009 | 9.085 | 9.171 | 8.967 | 9.047 | 7,984,878 | +0.09(+0.97%) |
Jun 04, 2009 | 8.942 | 9.004 | 8.868 | 8.961 | 8,686,893 | +0.13(+1.47%) |
Jun 03, 2009 | 8.955 | 8.973 | 8.700 | 8.831 | 13,317,968 | -0.07(-0.84%) |
Jun 02, 2009 | 8.961 | 8.961 | 8.800 | 8.905 | 11,940,168 | -0.14(-1.51%) |
Jun 01, 2009 | 9.010 | 9.159 | 8.899 | 9.041 | 15,104,600 | +0.25(+2.89%) |
May 29, 2009 | 8.707 | 8.800 | 8.639 | 8.787 | 10,680,538 | +0.29(+3.35%) |
May 28, 2009 | 8.471 | 8.552 | 8.391 | 8.502 | 10,801,739 | +0.09(+1.03%) |
May 27, 2009 | 8.527 | 8.570 | 8.353 | 8.415 | 9,673,111 | +0.08(+0.97%) |
May 26, 2009 | 8.068 | 8.372 | 8.050 | 8.335 | 9,567,937 | +0.40(+5.08%) |
May 22, 2009 | 7.951 | 8.013 | 7.926 | 7.932 | 3,937,573 | +0.02(+0.31%) |
May 21, 2009 | 7.901 | 7.913 | 7.796 | 7.907 | 3,795,985 | -0.15(-1.92%) |
May 20, 2009 | 8.143 | 8.211 | 8.056 | 8.062 | 7,843,806 | -0.07(-0.91%) |
May 19, 2009 | 8.180 | 8.229 | 8.087 | 8.137 | 12,119,985 | -0.02(-0.30%) |
May 18, 2009 | 8.031 | 8.168 | 7.988 | 8.161 | 8,551,594 | +0.40(+5.19%) |
May 15, 2009 | 7.802 | 7.864 | 7.709 | 7.759 | 6,530,375 | +0.02(+0.24%) |
May 14, 2009 | 7.734 | 7.827 | 7.511 | 7.740 | 6,765,041 | -0.01(-0.16%) |
May 13, 2009 | 7.796 | 7.821 | 7.715 | 7.752 | 7,482,108 | -0.07(-0.87%) |
May 12, 2009 | 7.901 | 7.941 | 7.765 | 7.821 | 13,514,204 | -0.01(-0.08%) |
May 11, 2009 | 7.957 | 7.957 | 7.783 | 7.827 | 10,963,105 | -0.31(-3.81%) |
May 08, 2009 | 8.044 | 8.137 | 7.960 | 8.137 | 12,768,687 | +0.23(+2.90%) |
May 07, 2009 | 8.211 | 8.211 | 7.882 | 7.907 | 13,850,455 | -0.18(-2.22%) |
May 06, 2009 | 8.025 | 8.124 | 7.948 | 8.087 | 15,511,540 | +0.27(+3.49%) |
May 05, 2009 | 7.833 | 7.855 | 7.734 | 7.814 | 9,025,409 | -0.11(-1.33%) |
May 04, 2009 | 7.715 | 7.938 | 7.659 | 7.920 | 17,197,142 | +0.50(+6.68%) |