Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.536 | 9.564 | 9.251 | 9.262 | 3,203,382 | -0.25(-2.65%) |
Jul 30, 2009 | 9.652 | 9.696 | 9.482 | 9.515 | 2,485,971 | -0.04(-0.40%) |
Jul 29, 2009 | 9.630 | 9.690 | 9.465 | 9.553 | 2,316,949 | -0.11(-1.14%) |
Jul 28, 2009 | 9.794 | 9.794 | 9.586 | 9.663 | 1,782,676 | -0.16(-1.67%) |
Jul 27, 2009 | 9.778 | 9.866 | 9.696 | 9.827 | 2,778,895 | +0.13(+1.30%) |
Jul 24, 2009 | 9.547 | 9.706 | 9.366 | 9.701 | 1,597 | +0.17(+1.78%) |
Jul 23, 2009 | 9.822 | 9.931 | 9.498 | 9.531 | 4,175,707 | -0.29(-2.96%) |
Jul 22, 2009 | 9.800 | 9.871 | 9.646 | 9.822 | 2,949,334 | +0.02(+0.22%) |
Jul 21, 2009 | 9.915 | 9.986 | 9.619 | 9.800 | 3,038,145 | -0.01(-0.11%) |
Jul 20, 2009 | 9.553 | 9.849 | 9.553 | 9.811 | 2,678,574 | +0.30(+3.11%) |
Jul 17, 2009 | 9.674 | 9.706 | 9.509 | 9.515 | 2,293,657 | -0.17(-1.76%) |
Jul 16, 2009 | 9.652 | 9.712 | 9.432 | 9.685 | 1,126,472 | +0.03(+0.34%) |
Jul 15, 2009 | 9.471 | 9.657 | 9.432 | 9.652 | 2,072,411 | +0.24(+2.50%) |
Jul 14, 2009 | 9.262 | 9.421 | 9.229 | 9.416 | 2,487,753 | +0.19(+2.02%) |
Jul 13, 2009 | 9.032 | 9.235 | 8.994 | 9.229 | 2,550,353 | +0.21(+2.37%) |
Jul 10, 2009 | 8.955 | 9.043 | 8.884 | 9.016 | 906,583 | +0.03(+0.37%) |
Jul 09, 2009 | 9.070 | 9.114 | 8.922 | 8.983 | 1,284,430 | +0.01(+0.12%) |
Jul 08, 2009 | 9.158 | 9.240 | 8.840 | 8.972 | 4,490,196 | -0.15(-1.68%) |
Jul 07, 2009 | 9.218 | 9.394 | 9.037 | 9.125 | 2,556,385 | -0.02(-0.24%) |
Jul 06, 2009 | 9.065 | 9.301 | 8.950 | 9.147 | 4,207,972 | +0.01(+0.06%) |
Jul 02, 2009 | 9.213 | 9.301 | 9.142 | 9.142 | 1,158,626 | -0.20(-2.17%) |
Jul 01, 2009 | 9.323 | 9.485 | 9.219 | 9.345 | 1,741,436 | +0.04(+0.47%) |
Jun 30, 2009 | 9.098 | 9.317 | 9.098 | 9.301 | 2,127,273 | +0.14(+1.50%) |
Jun 29, 2009 | 9.284 | 9.345 | 9.131 | 9.164 | 2,344,883 | -0.04(-0.48%) |
Jun 26, 2009 | 9.065 | 9.287 | 9.048 | 9.207 | 6,866,694 | +0.06(+0.66%) |
Jun 25, 2009 | 9.081 | 9.273 | 9.065 | 9.147 | 4,175,275 | +0.21(+2.39%) |
Jun 24, 2009 | 8.807 | 8.972 | 8.665 | 8.933 | 3,351,669 | +0.22(+2.52%) |
Jun 23, 2009 | 8.785 | 8.955 | 8.555 | 8.714 | 3,215,744 | -0.09(-1.06%) |
Jun 22, 2009 | 8.988 | 9.147 | 8.752 | 8.807 | 3,137,526 | -0.26(-2.90%) |
Jun 19, 2009 | 9.016 | 9.169 | 8.950 | 9.070 | 2,244,524 | +0.15(+1.66%) |
Jun 18, 2009 | 8.736 | 8.972 | 8.681 | 8.922 | 2,826,235 | +0.19(+2.13%) |
Jun 17, 2009 | 8.922 | 8.950 | 8.577 | 8.736 | 7,004,439 | -0.07(-0.75%) |
Jun 16, 2009 | 9.076 | 9.207 | 8.730 | 8.802 | 5,843,830 | -0.41(-4.44%) |
Jun 15, 2009 | 9.175 | 9.323 | 8.950 | 9.210 | 3,031,513 | -0.16(-1.67%) |
Jun 12, 2009 | 9.262 | 9.366 | 9.131 | 9.366 | 3,515,225 | -0.04(-0.47%) |
Jun 11, 2009 | 9.131 | 9.668 | 8.939 | 9.410 | 9,351,056 | +0.28(+3.06%) |
Jun 10, 2009 | 8.939 | 9.202 | 8.791 | 9.131 | 5,246,190 | +0.26(+2.97%) |
Jun 09, 2009 | 8.922 | 8.983 | 8.818 | 8.867 | 5,038,795 | -0.02(-0.19%) |
Jun 08, 2009 | 8.824 | 8.999 | 8.791 | 8.884 | 2,976,864 | -0.02(-0.25%) |
Jun 05, 2009 | 8.796 | 9.164 | 8.752 | 8.906 | 6,101,416 | +0.24(+2.78%) |
Jun 04, 2009 | 8.527 | 8.692 | 8.434 | 8.665 | 3,410,018 | +0.29(+3.40%) |
Jun 03, 2009 | 8.385 | 8.423 | 8.253 | 8.379 | 1,858,322 | -0.10(-1.16%) |
Jun 02, 2009 | 8.686 | 8.703 | 8.451 | 8.478 | 2,751,383 | -0.16(-1.84%) |
Jun 01, 2009 | 8.445 | 8.708 | 8.445 | 8.637 | 3,526,093 | +0.35(+4.24%) |
May 29, 2009 | 8.401 | 8.489 | 8.226 | 8.286 | 4,692,266 | -0.11(-1.31%) |
May 28, 2009 | 8.116 | 8.407 | 8.023 | 8.396 | 4,596,115 | +0.31(+3.80%) |
May 27, 2009 | 8.187 | 8.259 | 8.061 | 8.089 | 3,424,258 | -0.10(-1.27%) |
May 26, 2009 | 7.815 | 8.308 | 7.793 | 8.193 | 3,675,857 | +0.18(+2.26%) |
May 22, 2009 | 8.133 | 8.226 | 7.924 | 8.012 | 3,446,671 | -0.08(-0.95%) |
May 21, 2009 | 8.226 | 8.226 | 7.908 | 8.089 | 7,801,270 | -0.14(-1.67%) |
May 20, 2009 | 8.385 | 8.451 | 8.166 | 8.226 | 7,834,135 | -0.06(-0.73%) |
May 19, 2009 | 8.144 | 8.346 | 8.072 | 8.286 | 25,652,610 | -0.02(-0.20%) |
May 18, 2009 | 8.253 | 8.495 | 7.738 | 8.303 | 7,836,550 | -0.34(-3.93%) |
May 15, 2009 | 8.708 | 8.796 | 8.599 | 8.643 | 2,205,998 | -0.10(-1.13%) |
May 14, 2009 | 8.555 | 8.769 | 8.467 | 8.741 | 1,991,204 | +0.14(+1.66%) |
May 13, 2009 | 8.791 | 8.862 | 8.473 | 8.599 | 2,662,076 | -0.27(-3.09%) |
May 12, 2009 | 8.900 | 8.933 | 8.785 | 8.873 | 2,113,106 | -0.06(-0.68%) |
May 11, 2009 | 8.961 | 9.120 | 8.813 | 8.933 | 2,286,478 | -0.08(-0.85%) |
May 08, 2009 | 8.884 | 9.295 | 8.862 | 9.010 | 3,319,453 | +0.23(+2.62%) |
May 07, 2009 | 8.961 | 9.169 | 8.719 | 8.780 | 2,953,156 | -0.13(-1.48%) |
May 06, 2009 | 8.736 | 8.961 | 8.725 | 8.911 | 3,928,658 | +0.25(+2.85%) |
May 05, 2009 | 8.089 | 8.692 | 8.039 | 8.665 | 5,080,724 | +0.63(+7.78%) |
May 04, 2009 | 8.001 | 8.091 | 7.946 | 8.039 | 5,805,182 | +0.34(+4.42%) |