Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.53 | 10.62 | 10.29 | 10.34 | 1,088,220 | -0.11(-1.01%) |
Jul 30, 2009 | 10.10 | 10.66 | 9.947 | 10.44 | 1,293,585 | +0.36(+3.55%) |
Jul 29, 2009 | 9.965 | 10.15 | 9.838 | 10.08 | 918,078 | +0.14(+1.45%) |
Jul 28, 2009 | 9.501 | 9.972 | 9.484 | 9.940 | 2,409,650 | +0.35(+3.70%) |
Jul 27, 2009 | 9.663 | 10.09 | 9.280 | 9.586 | 4,671,783 | -1.00(-9.49%) |
Jul 24, 2009 | 10.63 | 10.66 | 10.52 | 10.59 | 1,649,562 | -0.00(-0.03%) |
Jul 23, 2009 | 10.48 | 10.73 | 10.33 | 10.59 | 1,619,663 | +0.09(+0.90%) |
Jul 22, 2009 | 10.71 | 10.71 | 10.28 | 10.50 | 1,384,330 | -0.19(-1.77%) |
Jul 21, 2009 | 10.54 | 11.13 | 10.44 | 10.69 | 2,067,444 | +0.15(+1.47%) |
Jul 20, 2009 | 10.19 | 10.54 | 10.01 | 10.53 | 1,624,782 | +0.37(+3.66%) |
Jul 17, 2009 | 9.782 | 10.19 | 9.701 | 10.16 | 1,251,888 | +0.41(+4.21%) |
Jul 16, 2009 | 9.435 | 9.772 | 9.435 | 9.751 | 667,361 | +0.27(+2.81%) |
Jul 15, 2009 | 9.069 | 9.572 | 9.069 | 9.484 | 1,718,721 | +0.55(+6.17%) |
Jul 14, 2009 | 8.883 | 8.978 | 8.774 | 8.932 | 518,562 | +0.06(+0.63%) |
Jul 13, 2009 | 8.693 | 8.897 | 8.623 | 8.876 | 532,165 | +0.14(+1.65%) |
Jul 10, 2009 | 8.760 | 8.922 | 8.606 | 8.732 | 514,935 | -0.04(-0.40%) |
Jul 09, 2009 | 8.830 | 8.830 | 8.641 | 8.767 | 481,395 | +0.00(+0.00%) |
Jul 08, 2009 | 8.799 | 8.823 | 8.630 | 8.767 | 508,114 | +0.10(+1.18%) |
Jul 07, 2009 | 8.880 | 8.880 | 8.644 | 8.665 | 799,322 | -0.19(-2.14%) |
Jul 06, 2009 | 8.795 | 8.876 | 8.560 | 8.855 | 604,835 | +0.06(+0.72%) |
Jul 02, 2009 | 8.946 | 8.946 | 8.725 | 8.792 | 522,152 | -0.15(-1.65%) |
Jul 01, 2009 | 8.922 | 9.122 | 8.837 | 8.939 | 1,075,454 | +0.17(+1.96%) |
Jun 30, 2009 | 8.851 | 8.978 | 8.746 | 8.767 | 1,057,385 | -0.08(-0.87%) |
Jun 29, 2009 | 8.925 | 9.062 | 8.816 | 8.844 | 638,318 | -0.05(-0.51%) |
Jun 26, 2009 | 8.939 | 8.950 | 8.799 | 8.890 | 1,095,187 | -0.02(-0.28%) |
Jun 25, 2009 | 8.869 | 8.953 | 8.690 | 8.915 | 857,531 | +0.17(+1.93%) |
Jun 24, 2009 | 8.693 | 9.027 | 8.693 | 8.746 | 1,264,002 | +0.23(+2.72%) |
Jun 23, 2009 | 8.504 | 8.690 | 8.402 | 8.514 | 1,310,608 | -0.02(-0.29%) |
Jun 22, 2009 | 8.746 | 8.774 | 8.430 | 8.539 | 1,155,113 | -0.22(-2.49%) |
Jun 19, 2009 | 8.760 | 8.799 | 8.648 | 8.757 | 997,512 | +0.11(+1.30%) |
Jun 18, 2009 | 8.592 | 8.771 | 8.469 | 8.644 | 1,000,960 | +0.12(+1.44%) |
Jun 17, 2009 | 8.532 | 8.732 | 8.465 | 8.521 | 1,209,963 | +0.06(+0.71%) |
Jun 16, 2009 | 8.620 | 8.729 | 8.451 | 8.462 | 1,521,519 | -0.01(-0.17%) |
Jun 15, 2009 | 8.282 | 8.641 | 8.079 | 8.476 | 3,260,480 | +0.43(+5.37%) |
Jun 12, 2009 | 8.107 | 8.110 | 7.994 | 8.044 | 353,787 | -0.04(-0.43%) |
Jun 11, 2009 | 8.212 | 8.251 | 8.044 | 8.079 | 735,839 | -0.08(-0.95%) |
Jun 10, 2009 | 8.609 | 8.641 | 8.061 | 8.156 | 1,297,144 | -0.45(-5.22%) |
Jun 09, 2009 | 8.721 | 8.851 | 8.584 | 8.606 | 654,410 | -0.13(-1.49%) |
Jun 08, 2009 | 8.753 | 8.876 | 8.700 | 8.736 | 310,769 | -0.14(-1.58%) |
Jun 05, 2009 | 8.978 | 8.981 | 8.823 | 8.876 | 582,284 | +0.06(+0.72%) |
Jun 04, 2009 | 8.753 | 8.873 | 8.521 | 8.813 | 992,843 | +0.12(+1.37%) |
Jun 03, 2009 | 9.083 | 9.083 | 8.634 | 8.693 | 1,084,402 | -0.40(-4.40%) |
Jun 02, 2009 | 8.714 | 9.157 | 8.714 | 9.094 | 1,207,749 | +0.18(+2.05%) |
Jun 01, 2009 | 8.757 | 8.946 | 8.563 | 8.911 | 1,002,435 | +0.35(+4.10%) |
May 29, 2009 | 8.289 | 8.602 | 8.216 | 8.560 | 1,407,354 | +0.41(+5.00%) |
May 28, 2009 | 7.914 | 8.159 | 7.784 | 8.152 | 1,310,380 | +0.21(+2.61%) |
May 27, 2009 | 7.640 | 8.054 | 7.640 | 7.945 | 1,819,152 | +0.30(+3.86%) |
May 26, 2009 | 7.060 | 7.682 | 7.053 | 7.650 | 2,203,223 | +0.43(+5.93%) |
May 22, 2009 | 7.394 | 7.478 | 7.176 | 7.222 | 895,445 | -0.11(-1.44%) |
May 21, 2009 | 7.734 | 7.770 | 7.246 | 7.327 | 1,306,775 | -0.46(-5.95%) |
May 20, 2009 | 7.868 | 7.942 | 7.717 | 7.791 | 1,418,298 | +0.05(+0.68%) |
May 19, 2009 | 7.808 | 7.925 | 7.619 | 7.738 | 1,383,747 | -0.12(-1.48%) |
May 18, 2009 | 7.829 | 7.914 | 7.605 | 7.854 | 1,526,014 | +0.03(+0.40%) |
May 15, 2009 | 8.321 | 8.326 | 7.731 | 7.822 | 1,511,887 | -0.59(-7.05%) |
May 14, 2009 | 7.734 | 8.539 | 7.734 | 8.416 | 1,347,388 | +0.61(+7.88%) |
May 13, 2009 | 8.430 | 8.433 | 7.745 | 7.801 | 1,756,914 | -0.69(-8.11%) |
May 12, 2009 | 8.714 | 8.781 | 8.419 | 8.490 | 728,241 | -0.21(-2.46%) |
May 11, 2009 | 8.528 | 8.809 | 8.448 | 8.704 | 917,446 | +0.09(+1.10%) |
May 08, 2009 | 8.718 | 8.721 | 8.496 | 8.609 | 598,418 | +0.00(+0.00%) |
May 07, 2009 | 8.802 | 8.995 | 8.553 | 8.609 | 831,430 | -0.15(-1.76%) |
May 06, 2009 | 9.273 | 9.273 | 8.693 | 8.764 | 845,967 | -0.42(-4.59%) |
May 05, 2009 | 9.389 | 9.431 | 9.132 | 9.185 | 646,540 | -0.19(-1.99%) |
May 04, 2009 | 9.378 | 9.389 | 9.217 | 9.371 | 537,335 | +0.13(+1.41%) |