Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.944 | 8.226 | 7.838 | 8.164 | 2,264,023 | +0.34(+4.40%) |
Jul 30, 2009 | 7.908 | 7.988 | 7.811 | 7.820 | 1,734,214 | +0.19(+2.42%) |
Jul 29, 2009 | 7.794 | 7.829 | 7.609 | 7.635 | 2,361,852 | -0.22(-2.81%) |
Jul 28, 2009 | 7.811 | 7.917 | 7.670 | 7.855 | 2,950,723 | -0.24(-2.94%) |
Jul 27, 2009 | 8.191 | 8.226 | 8.049 | 8.094 | 1,728,868 | -0.19(-2.34%) |
Jul 24, 2009 | 8.208 | 8.358 | 8.173 | 8.287 | 1,454,549 | -0.11(-1.26%) |
Jul 23, 2009 | 8.252 | 8.596 | 8.252 | 8.393 | 2,511,843 | +0.16(+1.93%) |
Jul 22, 2009 | 8.208 | 8.367 | 8.111 | 8.235 | 3,135,842 | +0.09(+1.08%) |
Jul 21, 2009 | 8.455 | 8.499 | 7.873 | 8.146 | 3,412,038 | -0.28(-3.35%) |
Jul 20, 2009 | 8.429 | 8.534 | 8.358 | 8.429 | 3,705,295 | +0.32(+3.91%) |
Jul 17, 2009 | 8.014 | 8.191 | 7.935 | 8.111 | 1,872,077 | +0.00(+0.00%) |
Jul 16, 2009 | 8.120 | 8.129 | 7.988 | 8.111 | 1,485,160 | -0.05(-0.65%) |
Jul 15, 2009 | 8.164 | 8.243 | 8.111 | 8.164 | 1,886,739 | +0.36(+4.63%) |
Jul 14, 2009 | 7.864 | 7.935 | 7.741 | 7.803 | 2,765,648 | +0.08(+1.03%) |
Jul 13, 2009 | 7.468 | 7.732 | 7.441 | 7.723 | 3,461,623 | +0.23(+3.06%) |
Jul 10, 2009 | 7.503 | 7.617 | 7.415 | 7.494 | 2,958,274 | -0.10(-1.28%) |
Jul 09, 2009 | 7.776 | 7.900 | 7.573 | 7.591 | 3,177,522 | -0.06(-0.81%) |
Jul 08, 2009 | 7.873 | 7.961 | 7.503 | 7.653 | 3,196,754 | -0.28(-3.56%) |
Jul 07, 2009 | 7.970 | 8.155 | 7.935 | 7.935 | 3,146,947 | +0.02(+0.22%) |
Jul 06, 2009 | 8.014 | 8.146 | 7.767 | 7.917 | 6,028,140 | -0.60(-7.04%) |
Jul 02, 2009 | 8.561 | 8.605 | 8.376 | 8.517 | 3,773,684 | -0.61(-6.67%) |
Jul 01, 2009 | 9.196 | 9.257 | 9.055 | 9.125 | 3,720,018 | +0.03(+0.29%) |
Jun 30, 2009 | 9.495 | 9.548 | 9.072 | 9.099 | 2,070,693 | -0.38(-4.00%) |
Jun 29, 2009 | 9.592 | 9.636 | 9.381 | 9.478 | 1,660,027 | -0.05(-0.55%) |
Jun 26, 2009 | 9.804 | 9.830 | 9.495 | 9.531 | 1,989,737 | -0.32(-3.22%) |
Jun 25, 2009 | 9.548 | 9.866 | 9.469 | 9.848 | 3,093,676 | +0.46(+4.88%) |
Jun 24, 2009 | 9.240 | 9.566 | 9.196 | 9.390 | 3,358,621 | +0.36(+4.00%) |
Jun 23, 2009 | 8.825 | 9.116 | 8.667 | 9.028 | 3,959,447 | +0.06(+0.69%) |
Jun 22, 2009 | 9.345 | 9.434 | 8.949 | 8.966 | 4,750,709 | -0.91(-9.20%) |
Jun 19, 2009 | 9.469 | 9.927 | 9.372 | 9.874 | 6,992,737 | +0.50(+5.36%) |
Jun 18, 2009 | 9.055 | 9.628 | 9.037 | 9.372 | 5,580,886 | +0.08(+0.85%) |
Jun 17, 2009 | 9.099 | 9.337 | 8.887 | 9.293 | 3,016,548 | +0.11(+1.25%) |
Jun 16, 2009 | 9.425 | 9.504 | 8.993 | 9.178 | 2,786,023 | -0.03(-0.29%) |
Jun 15, 2009 | 9.178 | 9.328 | 9.063 | 9.204 | 3,170,588 | -0.04(-0.38%) |
Jun 12, 2009 | 9.248 | 9.319 | 9.134 | 9.240 | 2,479,372 | -0.24(-2.51%) |
Jun 11, 2009 | 9.363 | 9.725 | 9.301 | 9.478 | 1,999,183 | +0.04(+0.47%) |
Jun 10, 2009 | 9.742 | 9.760 | 9.284 | 9.434 | 2,009,907 | -0.05(-0.56%) |
Jun 09, 2009 | 9.822 | 9.839 | 9.478 | 9.487 | 1,968,021 | -0.13(-1.37%) |
Jun 08, 2009 | 9.407 | 9.619 | 9.266 | 9.619 | 2,778,867 | -0.09(-0.91%) |
Jun 05, 2009 | 9.883 | 10.01 | 9.584 | 9.707 | 2,319,929 | -0.55(-5.33%) |
Jun 04, 2009 | 10.16 | 10.37 | 9.971 | 10.25 | 3,005,388 | +0.21(+2.11%) |
Jun 03, 2009 | 10.32 | 10.35 | 9.839 | 10.04 | 3,028,142 | -0.53(-5.00%) |
Jun 02, 2009 | 10.41 | 10.62 | 10.34 | 10.57 | 3,125,748 | +0.34(+3.36%) |
Jun 01, 2009 | 10.66 | 10.67 | 10.18 | 10.23 | 4,140,345 | -0.44(-4.13%) |
May 29, 2009 | 10.80 | 10.92 | 10.44 | 10.67 | 4,278,775 | +0.17(+1.60%) |
May 28, 2009 | 10.30 | 10.53 | 10.27 | 10.50 | 2,497,349 | +0.48(+4.75%) |
May 27, 2009 | 10.29 | 10.33 | 9.980 | 10.02 | 2,600,362 | -0.28(-2.74%) |
May 26, 2009 | 9.945 | 10.40 | 9.919 | 10.31 | 2,999,902 | +0.11(+1.12%) |
May 22, 2009 | 10.27 | 10.41 | 10.06 | 10.19 | 2,988,411 | +0.12(+1.23%) |
May 21, 2009 | 9.513 | 10.17 | 9.293 | 10.07 | 6,320,444 | +0.58(+6.13%) |
May 20, 2009 | 9.522 | 9.716 | 9.407 | 9.487 | 6,527,105 | +0.07(+0.75%) |
May 19, 2009 | 9.160 | 9.636 | 9.134 | 9.416 | 2,712,909 | +0.07(+0.75%) |
May 18, 2009 | 9.284 | 9.531 | 9.002 | 9.345 | 2,976,609 | -0.03(-0.28%) |
May 15, 2009 | 9.407 | 9.636 | 9.231 | 9.372 | 3,838,428 | +0.02(+0.19%) |
May 14, 2009 | 9.187 | 9.487 | 8.966 | 9.354 | 2,445,290 | +0.16(+1.73%) |
May 13, 2009 | 9.584 | 9.742 | 9.134 | 9.196 | 4,482,849 | -0.41(-4.31%) |
May 12, 2009 | 9.293 | 9.619 | 9.257 | 9.610 | 3,911,987 | +0.44(+4.81%) |
May 11, 2009 | 8.913 | 9.222 | 8.772 | 9.169 | 3,061,717 | +0.25(+2.77%) |
May 08, 2009 | 8.869 | 9.037 | 8.675 | 8.922 | 2,367,020 | +0.12(+1.40%) |
May 07, 2009 | 9.107 | 9.169 | 8.649 | 8.799 | 3,560,568 | -0.21(-2.35%) |
May 06, 2009 | 8.781 | 9.107 | 8.640 | 9.010 | 3,573,653 | +0.68(+8.15%) |
May 05, 2009 | 8.340 | 8.393 | 8.138 | 8.332 | 3,872,977 | +0.04(+0.53%) |
May 04, 2009 | 8.358 | 8.367 | 8.076 | 8.287 | 6,691,867 | +0.06(+0.75%) |