Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.132 | 8.550 | 8.132 | 8.236 | 4,712,995 | +0.08(+1.01%) |
Jul 30, 2009 | 8.186 | 8.383 | 8.118 | 8.154 | 3,051,533 | +0.09(+1.06%) |
Jul 29, 2009 | 8.039 | 8.316 | 7.906 | 8.069 | 3,619,129 | +0.03(+0.36%) |
Jul 28, 2009 | 8.218 | 8.279 | 7.886 | 8.039 | 4,726,992 | -0.21(-2.52%) |
Jul 27, 2009 | 8.441 | 8.441 | 8.164 | 8.247 | 2,118,528 | -0.25(-2.98%) |
Jul 24, 2009 | 8.409 | 8.609 | 8.268 | 8.500 | 4,244 | +0.02(+0.28%) |
Jul 23, 2009 | 8.295 | 8.646 | 8.108 | 8.476 | 5,041,947 | +0.17(+2.02%) |
Jul 22, 2009 | 8.263 | 8.526 | 8.215 | 8.308 | 3,535,805 | +0.04(+0.45%) |
Jul 21, 2009 | 8.540 | 8.617 | 8.167 | 8.271 | 3,791,462 | -0.30(-3.48%) |
Jul 20, 2009 | 8.492 | 8.572 | 8.380 | 8.569 | 2,811,511 | +0.09(+1.07%) |
Jul 17, 2009 | 8.513 | 8.513 | 8.351 | 8.478 | 1,726,769 | -0.01(-0.09%) |
Jul 16, 2009 | 8.425 | 8.516 | 8.255 | 8.486 | 1,974,245 | +0.05(+0.54%) |
Jul 15, 2009 | 8.329 | 8.561 | 8.162 | 8.441 | 3,890,023 | +0.25(+3.09%) |
Jul 14, 2009 | 8.066 | 8.218 | 7.898 | 8.188 | 2,686,037 | +0.13(+1.62%) |
Jul 13, 2009 | 7.917 | 8.084 | 7.874 | 8.058 | 3,214,929 | +0.15(+1.88%) |
Jul 10, 2009 | 7.776 | 8.098 | 7.776 | 7.909 | 4,024,434 | +0.11(+1.36%) |
Jul 09, 2009 | 7.893 | 7.898 | 7.667 | 7.802 | 7,840,291 | -0.29(-3.59%) |
Jul 08, 2009 | 7.880 | 8.178 | 7.832 | 8.092 | 6,558,785 | +0.31(+3.97%) |
Jul 07, 2009 | 7.903 | 7.933 | 7.720 | 7.784 | 4,844,802 | -0.09(-1.18%) |
Jul 06, 2009 | 7.959 | 8.204 | 7.800 | 7.877 | 4,527,503 | -0.20(-2.50%) |
Jul 02, 2009 | 8.343 | 8.441 | 8.015 | 8.079 | 3,002,649 | -0.36(-4.29%) |
Jul 01, 2009 | 8.580 | 8.785 | 8.423 | 8.441 | 3,458,074 | -0.02(-0.19%) |
Jun 30, 2009 | 8.478 | 8.601 | 8.327 | 8.457 | 2,553,749 | +0.02(+0.25%) |
Jun 29, 2009 | 8.391 | 8.585 | 8.234 | 8.436 | 3,711,999 | +0.06(+0.70%) |
Jun 26, 2009 | 8.287 | 8.465 | 8.255 | 8.377 | 3,933,175 | +0.07(+0.83%) |
Jun 25, 2009 | 8.255 | 8.319 | 8.162 | 8.308 | 4,755,756 | +0.18(+2.19%) |
Jun 24, 2009 | 8.132 | 8.258 | 8.018 | 8.130 | 5,176,534 | +0.06(+0.76%) |
Jun 23, 2009 | 8.178 | 8.271 | 7.991 | 8.069 | 3,935,839 | -0.07(-0.88%) |
Jun 22, 2009 | 8.250 | 8.391 | 8.045 | 8.140 | 4,241,455 | -0.14(-1.74%) |
Jun 19, 2009 | 8.431 | 8.492 | 8.279 | 8.284 | 2,853,532 | -0.05(-0.54%) |
Jun 18, 2009 | 8.367 | 8.476 | 8.226 | 8.329 | 1,905,346 | -0.02(-0.19%) |
Jun 17, 2009 | 8.114 | 8.678 | 8.026 | 8.345 | 6,521,519 | +0.20(+2.52%) |
Jun 16, 2009 | 8.417 | 8.428 | 8.015 | 8.140 | 4,939,062 | -0.19(-2.33%) |
Jun 15, 2009 | 8.532 | 8.532 | 8.226 | 8.335 | 2,865,357 | -0.16(-1.85%) |
Jun 12, 2009 | 8.268 | 8.508 | 8.151 | 8.492 | 4,571,759 | +0.14(+1.69%) |
Jun 11, 2009 | 8.691 | 8.710 | 8.325 | 8.351 | 5,646,508 | -0.31(-3.60%) |
Jun 10, 2009 | 8.984 | 9.093 | 8.455 | 8.662 | 5,251,388 | -0.29(-3.27%) |
Jun 09, 2009 | 8.899 | 9.083 | 8.846 | 8.955 | 2,706,807 | +0.08(+0.93%) |
Jun 08, 2009 | 8.827 | 8.952 | 8.782 | 8.872 | 3,070,831 | +0.00(+0.00%) |
Jun 05, 2009 | 9.285 | 9.381 | 8.633 | 8.872 | 7,248,905 | -0.32(-3.45%) |
Jun 04, 2009 | 9.562 | 9.583 | 9.035 | 9.189 | 7,692,316 | -0.42(-4.35%) |
Jun 03, 2009 | 9.559 | 9.751 | 9.408 | 9.607 | 5,005,884 | +0.05(+0.47%) |
Jun 02, 2009 | 9.730 | 9.871 | 9.447 | 9.562 | 3,628,288 | -0.07(-0.72%) |
Jun 01, 2009 | 9.660 | 9.948 | 9.527 | 9.631 | 6,033,623 | +0.11(+1.12%) |
May 29, 2009 | 9.325 | 9.525 | 9.192 | 9.525 | 2,831,146 | +0.25(+2.70%) |
May 28, 2009 | 9.626 | 9.716 | 9.104 | 9.274 | 3,915,440 | -0.20(-2.08%) |
May 27, 2009 | 9.674 | 9.937 | 9.450 | 9.471 | 3,693,367 | -0.13(-1.39%) |
May 26, 2009 | 9.211 | 9.636 | 9.048 | 9.604 | 4,366,353 | +0.44(+4.79%) |
May 22, 2009 | 9.317 | 9.429 | 9.048 | 9.165 | 4,506,744 | -0.04(-0.40%) |
May 21, 2009 | 9.176 | 9.503 | 8.875 | 9.203 | 7,356,771 | +0.46(+5.30%) |
May 20, 2009 | 8.785 | 9.317 | 8.731 | 8.739 | 4,767,559 | -0.01(-0.09%) |
May 19, 2009 | 8.830 | 8.918 | 8.572 | 8.747 | 3,745,204 | -0.06(-0.70%) |
May 18, 2009 | 8.500 | 8.846 | 8.465 | 8.809 | 3,230,211 | +0.38(+4.52%) |
May 15, 2009 | 8.273 | 8.795 | 8.242 | 8.428 | 3,987,984 | +0.06(+0.67%) |
May 14, 2009 | 8.146 | 8.652 | 8.146 | 8.372 | 3,697,585 | +0.13(+1.55%) |
May 13, 2009 | 8.335 | 8.513 | 8.095 | 8.244 | 4,619,629 | -0.27(-3.16%) |
May 12, 2009 | 8.907 | 9.117 | 8.236 | 8.513 | 7,496,632 | -0.60(-6.55%) |
May 11, 2009 | 8.950 | 9.240 | 8.689 | 9.109 | 3,640,410 | +0.01(+0.12%) |
May 08, 2009 | 9.618 | 9.703 | 8.731 | 9.099 | 5,965,933 | -0.31(-3.26%) |
May 07, 2009 | 10.23 | 10.41 | 8.553 | 9.405 | 9,897,847 | -0.40(-4.12%) |
May 06, 2009 | 10.20 | 10.26 | 9.644 | 9.809 | 5,310,805 | -0.17(-1.65%) |
May 05, 2009 | 10.07 | 10.29 | 9.788 | 9.975 | 4,284,291 | -0.27(-2.60%) |
May 04, 2009 | 10.19 | 10.29 | 10.09 | 10.24 | 3,608,585 | +0.51(+5.28%) |