Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.493 | 9.731 | 9.432 | 9.620 | 2,090,221 | +0.14(+1.46%) |
Jul 30, 2009 | 9.437 | 9.598 | 9.365 | 9.481 | 1,869,378 | +0.13(+1.42%) |
Jul 29, 2009 | 9.243 | 9.420 | 9.143 | 9.348 | 2,038,880 | +0.07(+0.72%) |
Jul 28, 2009 | 9.099 | 9.354 | 9.071 | 9.282 | 3,429,530 | +0.14(+1.58%) |
Jul 27, 2009 | 8.921 | 9.193 | 8.872 | 9.138 | 4,609,059 | +0.17(+1.85%) |
Jul 24, 2009 | 8.988 | 9.077 | 8.655 | 8.971 | 721 | -0.18(-1.94%) |
Jul 23, 2009 | 8.894 | 9.154 | 8.877 | 9.149 | 2,984,446 | +0.31(+3.51%) |
Jul 22, 2009 | 8.811 | 9.016 | 8.788 | 8.838 | 1,899,930 | +0.02(+0.25%) |
Jul 21, 2009 | 8.982 | 9.005 | 8.766 | 8.816 | 2,047,554 | -0.12(-1.30%) |
Jul 20, 2009 | 8.794 | 8.949 | 8.705 | 8.933 | 1,461,217 | +0.19(+2.16%) |
Jul 17, 2009 | 8.722 | 8.777 | 8.666 | 8.744 | 1,798,581 | +0.01(+0.06%) |
Jul 16, 2009 | 8.533 | 8.766 | 8.489 | 8.738 | 1,936,058 | +0.17(+2.01%) |
Jul 15, 2009 | 8.306 | 8.578 | 8.267 | 8.567 | 2,387,364 | +0.34(+4.18%) |
Jul 14, 2009 | 8.134 | 8.267 | 8.079 | 8.223 | 1,559,315 | +0.11(+1.37%) |
Jul 13, 2009 | 7.968 | 8.112 | 7.957 | 8.112 | 1,403,294 | +0.20(+2.52%) |
Jul 10, 2009 | 7.873 | 7.957 | 7.790 | 7.912 | 1,769,102 | +0.02(+0.21%) |
Jul 09, 2009 | 7.862 | 7.951 | 7.779 | 7.896 | 1,491,562 | +0.08(+1.06%) |
Jul 08, 2009 | 7.835 | 7.868 | 7.696 | 7.812 | 2,210,561 | +0.02(+0.28%) |
Jul 07, 2009 | 8.034 | 8.034 | 7.768 | 7.790 | 1,674,356 | -0.22(-2.77%) |
Jul 06, 2009 | 7.995 | 8.084 | 7.890 | 8.012 | 1,800,348 | -0.06(-0.76%) |
Jul 02, 2009 | 8.206 | 8.206 | 8.012 | 8.073 | 2,208,325 | -0.24(-2.87%) |
Jul 01, 2009 | 8.450 | 8.450 | 8.239 | 8.312 | 2,618,055 | -0.13(-1.58%) |
Jun 30, 2009 | 8.583 | 8.644 | 8.373 | 8.445 | 2,170,691 | -0.12(-1.36%) |
Jun 29, 2009 | 8.334 | 8.594 | 8.262 | 8.561 | 2,398,626 | +0.30(+3.69%) |
Jun 26, 2009 | 8.395 | 8.395 | 8.184 | 8.256 | 3,662,226 | -0.08(-1.00%) |
Jun 25, 2009 | 8.312 | 8.422 | 8.278 | 8.339 | 2,050,075 | +0.27(+3.30%) |
Jun 24, 2009 | 8.001 | 8.223 | 7.951 | 8.073 | 2,013,117 | +0.14(+1.75%) |
Jun 23, 2009 | 8.051 | 8.073 | 7.835 | 7.934 | 2,366,503 | -0.12(-1.51%) |
Jun 22, 2009 | 8.134 | 8.178 | 8.056 | 8.056 | 2,302,352 | -0.14(-1.76%) |
Jun 19, 2009 | 8.228 | 8.334 | 8.162 | 8.201 | 3,379,814 | +0.06(+0.68%) |
Jun 18, 2009 | 8.201 | 8.256 | 8.095 | 8.145 | 2,102,485 | -0.10(-1.21%) |
Jun 17, 2009 | 8.178 | 8.384 | 8.045 | 8.245 | 2,134,702 | +0.07(+0.88%) |
Jun 16, 2009 | 8.494 | 8.533 | 8.134 | 8.173 | 2,194,515 | -0.31(-3.66%) |
Jun 15, 2009 | 8.528 | 8.544 | 8.300 | 8.483 | 1,819,980 | -0.11(-1.29%) |
Jun 12, 2009 | 8.700 | 8.738 | 8.436 | 8.594 | 2,762,214 | -0.14(-1.59%) |
Jun 11, 2009 | 8.916 | 8.949 | 8.711 | 8.733 | 4,008,174 | -0.27(-2.96%) |
Jun 10, 2009 | 9.132 | 9.237 | 8.844 | 8.999 | 3,297,386 | -0.08(-0.92%) |
Jun 09, 2009 | 9.060 | 9.138 | 8.860 | 9.082 | 2,722,019 | +0.07(+0.74%) |
Jun 08, 2009 | 8.999 | 9.127 | 8.960 | 9.016 | 4,508,580 | +0.30(+3.44%) |
Jun 05, 2009 | 8.672 | 8.744 | 8.506 | 8.716 | 2,984,895 | +0.15(+1.75%) |
Jun 04, 2009 | 8.583 | 8.661 | 8.400 | 8.567 | 1,893,991 | -0.01(-0.06%) |
Jun 03, 2009 | 8.622 | 8.622 | 8.433 | 8.572 | 1,754,243 | -0.09(-1.09%) |
Jun 02, 2009 | 8.555 | 8.766 | 8.461 | 8.666 | 2,396,476 | +0.14(+1.69%) |
Jun 01, 2009 | 8.273 | 8.622 | 8.184 | 8.522 | 2,972,528 | +0.38(+4.70%) |
May 29, 2009 | 8.007 | 8.190 | 7.990 | 8.140 | 3,478,665 | +0.21(+2.59%) |
May 28, 2009 | 8.051 | 8.090 | 7.696 | 7.934 | 2,876,487 | -0.08(-1.04%) |
May 27, 2009 | 8.356 | 8.428 | 7.995 | 8.018 | 2,621,418 | -0.33(-3.98%) |
May 26, 2009 | 7.812 | 8.373 | 7.796 | 8.350 | 3,030,798 | +0.46(+5.83%) |
May 22, 2009 | 7.968 | 8.040 | 7.774 | 7.890 | 2,100,563 | -0.04(-0.56%) |
May 21, 2009 | 8.162 | 8.162 | 7.818 | 7.934 | 2,681,331 | -0.29(-3.57%) |
May 20, 2009 | 8.384 | 8.511 | 8.206 | 8.228 | 3,147,039 | -0.04(-0.54%) |
May 19, 2009 | 8.456 | 8.489 | 8.256 | 8.273 | 2,612,588 | -0.19(-2.29%) |
May 18, 2009 | 8.262 | 8.467 | 8.223 | 8.467 | 1,917,568 | +0.32(+3.95%) |
May 15, 2009 | 8.095 | 8.317 | 8.051 | 8.145 | 2,285,988 | +0.03(+0.41%) |
May 14, 2009 | 8.056 | 8.300 | 7.984 | 8.112 | 2,917,927 | +0.04(+0.48%) |
May 13, 2009 | 8.062 | 8.228 | 7.984 | 8.073 | 3,581,630 | -0.12(-1.49%) |
May 12, 2009 | 8.422 | 8.533 | 8.095 | 8.195 | 3,101,623 | -0.18(-2.18%) |
May 11, 2009 | 8.567 | 8.650 | 8.367 | 8.378 | 3,175,251 | -0.33(-3.82%) |
May 08, 2009 | 8.489 | 8.711 | 8.339 | 8.711 | 3,900,082 | +0.41(+4.91%) |
May 07, 2009 | 8.439 | 8.594 | 8.275 | 8.303 | 4,762,694 | -0.11(-1.35%) |
May 06, 2009 | 8.433 | 8.472 | 8.178 | 8.417 | 4,755,563 | +0.12(+1.47%) |
May 05, 2009 | 8.278 | 8.500 | 8.253 | 8.295 | 2,148,612 | -0.07(-0.86%) |
May 04, 2009 | 8.079 | 8.367 | 8.018 | 8.367 | 4,607,251 | +0.32(+4.00%) |