Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.609 | 8.834 | 8.503 | 8.703 | 14,150,239 | +0.19(+2.20%) |
Jul 30, 2009 | 8.440 | 8.709 | 8.396 | 8.515 | 10,046,705 | +0.21(+2.48%) |
Jul 29, 2009 | 8.278 | 8.559 | 8.140 | 8.309 | 10,935,864 | -0.03(-0.38%) |
Jul 28, 2009 | 8.121 | 8.353 | 8.121 | 8.340 | 12,390,095 | +0.08(+0.91%) |
Jul 27, 2009 | 8.440 | 8.490 | 8.159 | 8.265 | 13,342,755 | -0.23(-2.65%) |
Jul 24, 2009 | 8.227 | 8.522 | 8.071 | 8.490 | 16,738,038 | +0.18(+2.18%) |
Jul 23, 2009 | 7.921 | 8.590 | 7.827 | 8.309 | 29,114,872 | +0.38(+4.81%) |
Jul 22, 2009 | 7.727 | 8.077 | 7.602 | 7.927 | 14,496,526 | +0.16(+2.10%) |
Jul 21, 2009 | 8.034 | 8.090 | 7.602 | 7.764 | 14,239,558 | -0.19(-2.44%) |
Jul 20, 2009 | 7.502 | 7.996 | 7.502 | 7.958 | 18,017,072 | +0.51(+6.80%) |
Jul 17, 2009 | 7.352 | 7.520 | 7.251 | 7.452 | 13,047,933 | +0.08(+1.02%) |
Jul 16, 2009 | 7.389 | 7.452 | 7.145 | 7.377 | 14,302,390 | -0.09(-1.17%) |
Jul 15, 2009 | 7.026 | 7.520 | 6.951 | 7.464 | 23,288,080 | +0.57(+8.26%) |
Jul 14, 2009 | 6.701 | 6.914 | 6.538 | 6.895 | 13,664,341 | +0.23(+3.47%) |
Jul 13, 2009 | 6.557 | 6.701 | 6.513 | 6.663 | 17,755,610 | +0.03(+0.38%) |
Jul 10, 2009 | 6.632 | 6.820 | 6.588 | 6.638 | 16,093,120 | -0.01(-0.19%) |
Jul 09, 2009 | 6.726 | 6.945 | 6.635 | 6.651 | 19,651,292 | -0.04(-0.56%) |
Jul 08, 2009 | 6.788 | 6.857 | 6.576 | 6.688 | 16,557,237 | -0.06(-0.93%) |
Jul 07, 2009 | 6.926 | 6.951 | 6.738 | 6.751 | 9,874,242 | -0.17(-2.44%) |
Jul 06, 2009 | 6.795 | 7.076 | 6.726 | 6.920 | 15,940,499 | +0.04(+0.55%) |
Jul 02, 2009 | 7.195 | 7.245 | 6.882 | 6.882 | 12,837,860 | -0.46(-6.30%) |
Jul 01, 2009 | 7.439 | 7.633 | 7.320 | 7.345 | 9,659,579 | -0.01(-0.17%) |
Jun 30, 2009 | 7.483 | 7.564 | 7.195 | 7.358 | 12,491,574 | -0.11(-1.51%) |
Jun 29, 2009 | 7.345 | 7.564 | 7.245 | 7.470 | 15,027,053 | +0.17(+2.31%) |
Jun 26, 2009 | 7.439 | 7.483 | 7.230 | 7.302 | 9,453,268 | -0.10(-1.35%) |
Jun 25, 2009 | 7.345 | 7.489 | 7.270 | 7.402 | 15,891,286 | +0.28(+3.86%) |
Jun 24, 2009 | 6.889 | 7.258 | 6.832 | 7.126 | 19,130,172 | +0.31(+4.59%) |
Jun 23, 2009 | 7.114 | 7.158 | 6.763 | 6.813 | 23,750,158 | -0.30(-4.22%) |
Jun 22, 2009 | 6.939 | 7.189 | 6.760 | 7.114 | 26,811,592 | -0.01(-0.18%) |
Jun 19, 2009 | 6.695 | 7.158 | 6.695 | 7.126 | 29,547,558 | +0.48(+7.15%) |
Jun 18, 2009 | 7.051 | 7.064 | 6.551 | 6.651 | 25,970,530 | -0.38(-5.34%) |
Jun 17, 2009 | 6.995 | 7.245 | 6.770 | 7.026 | 27,137,564 | -0.01(-0.18%) |
Jun 16, 2009 | 7.495 | 7.514 | 6.920 | 7.039 | 20,316,176 | -0.42(-5.62%) |
Jun 15, 2009 | 7.677 | 7.677 | 7.352 | 7.458 | 14,889,889 | -0.38(-4.87%) |
Jun 12, 2009 | 7.502 | 7.871 | 7.327 | 7.840 | 19,315,324 | +0.33(+4.42%) |
Jun 11, 2009 | 7.896 | 7.958 | 7.495 | 7.508 | 18,708,190 | -0.39(-4.99%) |
Jun 10, 2009 | 8.127 | 8.184 | 7.617 | 7.902 | 16,104,725 | -0.12(-1.48%) |
Jun 09, 2009 | 8.021 | 8.109 | 7.883 | 8.021 | 10,267,212 | +0.03(+0.39%) |
Jun 08, 2009 | 7.858 | 8.102 | 7.752 | 7.990 | 11,349,441 | -0.03(-0.31%) |
Jun 05, 2009 | 8.340 | 8.365 | 7.877 | 8.015 | 15,794,883 | -0.04(-0.54%) |
Jun 04, 2009 | 8.246 | 8.321 | 7.790 | 8.059 | 18,584,104 | -0.28(-3.30%) |
Jun 03, 2009 | 8.553 | 8.565 | 8.084 | 8.334 | 19,868,830 | -0.34(-3.97%) |
Jun 02, 2009 | 8.290 | 8.791 | 8.165 | 8.678 | 24,798,010 | +0.27(+3.20%) |
Jun 01, 2009 | 7.445 | 8.472 | 7.445 | 8.409 | 33,891,008 | +1.10(+15.07%) |
May 29, 2009 | 7.120 | 7.308 | 6.982 | 7.308 | 14,974,047 | +0.32(+4.57%) |
May 28, 2009 | 7.333 | 7.370 | 6.901 | 6.989 | 18,412,748 | -0.24(-3.37%) |
May 27, 2009 | 7.327 | 7.658 | 7.170 | 7.233 | 16,659,728 | -0.18(-2.45%) |
May 26, 2009 | 6.882 | 7.477 | 6.851 | 7.414 | 15,879,195 | +0.41(+5.90%) |
May 22, 2009 | 7.133 | 7.233 | 6.851 | 7.001 | 11,467,986 | -0.06(-0.80%) |
May 21, 2009 | 7.289 | 7.364 | 6.945 | 7.058 | 16,922,496 | -0.36(-4.89%) |
May 20, 2009 | 7.840 | 8.096 | 7.377 | 7.420 | 20,610,334 | -0.28(-3.66%) |
May 19, 2009 | 7.671 | 7.858 | 7.458 | 7.702 | 20,323,766 | +0.11(+1.40%) |
May 18, 2009 | 7.558 | 7.689 | 7.414 | 7.596 | 26,371,308 | +0.51(+7.15%) |
May 15, 2009 | 7.089 | 7.477 | 6.995 | 7.089 | 21,740,390 | +0.01(+0.09%) |
May 14, 2009 | 7.295 | 7.433 | 7.032 | 7.083 | 27,097,628 | -0.13(-1.74%) |
May 13, 2009 | 7.508 | 7.564 | 7.133 | 7.208 | 24,852,244 | -0.52(-6.72%) |
May 12, 2009 | 8.021 | 8.127 | 7.546 | 7.727 | 21,970,730 | -0.21(-2.68%) |
May 11, 2009 | 7.796 | 8.134 | 7.608 | 7.940 | 21,114,586 | -0.09(-1.09%) |
May 08, 2009 | 8.121 | 8.415 | 7.840 | 8.027 | 24,705,706 | +0.08(+1.02%) |
May 07, 2009 | 8.834 | 8.934 | 7.896 | 7.946 | 32,614,132 | -0.64(-7.50%) |
May 06, 2009 | 9.304 | 9.541 | 8.446 | 8.590 | 31,554,872 | -0.54(-5.96%) |
May 05, 2009 | 9.191 | 9.566 | 9.047 | 9.135 | 24,361,230 | -0.10(-1.08%) |
May 04, 2009 | 8.559 | 9.335 | 8.478 | 9.235 | 24,274,736 | +0.78(+9.25%) |