Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.724 | 9.770 | 9.521 | 9.558 | 21,082,926 | -0.08(-0.86%) |
Jul 30, 2009 | 9.345 | 9.733 | 9.345 | 9.641 | 19,228,246 | +0.45(+4.93%) |
Jul 29, 2009 | 9.299 | 9.437 | 9.030 | 9.188 | 16,597,974 | -0.36(-3.78%) |
Jul 28, 2009 | 9.484 | 9.687 | 9.289 | 9.548 | 20,770,570 | +0.11(+1.18%) |
Jul 27, 2009 | 9.206 | 9.465 | 9.123 | 9.437 | 18,618,234 | +0.29(+3.13%) |
Jul 24, 2009 | 9.095 | 9.308 | 8.975 | 9.150 | 19,354,160 | +0.02(+0.20%) |
Jul 23, 2009 | 8.928 | 9.299 | 8.901 | 9.132 | 25,729,458 | +0.19(+2.07%) |
Jul 22, 2009 | 8.965 | 9.076 | 8.817 | 8.947 | 15,215,827 | +0.03(+0.31%) |
Jul 21, 2009 | 9.049 | 9.067 | 8.734 | 8.919 | 16,686,600 | -0.03(-0.31%) |
Jul 20, 2009 | 8.706 | 8.956 | 8.669 | 8.947 | 13,105,211 | +0.40(+4.65%) |
Jul 17, 2009 | 8.623 | 8.651 | 8.457 | 8.549 | 13,732,624 | -0.01(-0.11%) |
Jul 16, 2009 | 8.299 | 8.595 | 8.281 | 8.558 | 15,763,800 | +0.36(+4.40%) |
Jul 15, 2009 | 8.123 | 8.207 | 8.022 | 8.198 | 27,784,196 | +0.30(+3.75%) |
Jul 14, 2009 | 7.790 | 7.938 | 7.689 | 7.901 | 13,540,563 | +0.20(+2.64%) |
Jul 13, 2009 | 7.531 | 7.707 | 7.346 | 7.698 | 18,955,772 | +0.14(+1.84%) |
Jul 10, 2009 | 7.568 | 7.735 | 7.402 | 7.559 | 18,822,940 | -0.06(-0.73%) |
Jul 09, 2009 | 7.772 | 7.818 | 7.513 | 7.615 | 18,519,340 | +0.07(+0.98%) |
Jul 08, 2009 | 7.726 | 7.735 | 7.411 | 7.541 | 31,417,574 | -0.02(-0.24%) |
Jul 07, 2009 | 7.883 | 7.929 | 7.522 | 7.559 | 25,651,748 | -0.34(-4.33%) |
Jul 06, 2009 | 7.994 | 8.068 | 7.763 | 7.901 | 21,886,620 | -0.06(-0.70%) |
Jul 02, 2009 | 8.503 | 8.503 | 7.938 | 7.957 | 24,300,296 | -0.62(-7.23%) |
Jul 01, 2009 | 8.595 | 8.827 | 8.457 | 8.577 | 20,264,640 | +0.15(+1.76%) |
Jun 30, 2009 | 8.734 | 8.734 | 8.327 | 8.429 | 17,768,604 | -0.15(-1.73%) |
Jun 29, 2009 | 8.429 | 8.660 | 8.355 | 8.577 | 16,054,756 | +0.16(+1.87%) |
Jun 26, 2009 | 8.383 | 8.466 | 8.216 | 8.420 | 35,811,304 | -0.05(-0.55%) |
Jun 25, 2009 | 8.346 | 8.586 | 8.309 | 8.466 | 26,829,188 | +0.15(+1.78%) |
Jun 24, 2009 | 8.577 | 8.614 | 8.253 | 8.318 | 36,402,512 | -0.07(-0.88%) |
Jun 23, 2009 | 8.457 | 8.605 | 8.309 | 8.392 | 22,520,086 | +0.02(+0.22%) |
Jun 22, 2009 | 8.790 | 8.790 | 8.309 | 8.373 | 19,538,548 | -0.45(-5.14%) |
Jun 19, 2009 | 8.827 | 8.928 | 8.697 | 8.827 | 23,613,114 | +0.15(+1.71%) |
Jun 18, 2009 | 8.725 | 8.891 | 8.614 | 8.679 | 13,950,300 | -0.02(-0.21%) |
Jun 17, 2009 | 8.697 | 8.854 | 8.503 | 8.697 | 22,836,764 | -0.01(-0.11%) |
Jun 16, 2009 | 9.234 | 9.234 | 8.642 | 8.706 | 23,325,834 | -0.37(-4.08%) |
Jun 15, 2009 | 9.317 | 9.437 | 8.919 | 9.076 | 17,280,724 | -0.56(-5.76%) |
Jun 12, 2009 | 9.585 | 9.696 | 9.336 | 9.632 | 13,248,743 | -0.08(-0.86%) |
Jun 11, 2009 | 9.733 | 9.909 | 9.641 | 9.715 | 21,586,476 | -0.01(-0.10%) |
Jun 10, 2009 | 9.826 | 9.891 | 9.511 | 9.724 | 17,350,112 | +0.05(+0.48%) |
Jun 09, 2009 | 9.548 | 9.724 | 9.447 | 9.678 | 13,282,140 | +0.04(+0.38%) |
Jun 08, 2009 | 9.252 | 9.826 | 9.234 | 9.641 | 16,237,197 | +0.17(+1.76%) |
Jun 05, 2009 | 9.595 | 9.669 | 9.308 | 9.474 | 14,948,649 | -0.02(-0.19%) |
Jun 04, 2009 | 9.595 | 9.678 | 9.419 | 9.493 | 17,111,144 | -0.07(-0.77%) |
Jun 03, 2009 | 9.715 | 9.743 | 9.336 | 9.567 | 22,017,830 | -0.25(-2.54%) |
Jun 02, 2009 | 9.539 | 9.909 | 9.521 | 9.817 | 20,696,534 | +0.19(+2.02%) |
Jun 01, 2009 | 9.336 | 9.641 | 9.234 | 9.622 | 23,329,940 | +0.57(+6.34%) |
May 29, 2009 | 9.086 | 9.132 | 8.790 | 9.049 | 24,066,300 | +0.24(+2.73%) |
May 28, 2009 | 8.854 | 8.882 | 8.494 | 8.808 | 18,373,428 | +0.24(+2.81%) |
May 27, 2009 | 8.669 | 8.753 | 8.494 | 8.568 | 21,057,094 | -0.07(-0.86%) |
May 26, 2009 | 7.985 | 8.679 | 7.975 | 8.642 | 20,878,976 | +0.47(+5.78%) |
May 22, 2009 | 8.022 | 8.299 | 7.911 | 8.170 | 13,539,158 | +0.21(+2.67%) |
May 21, 2009 | 8.207 | 8.281 | 7.744 | 7.957 | 26,706,300 | -0.43(-5.08%) |
May 20, 2009 | 8.632 | 8.697 | 8.318 | 8.383 | 15,184,483 | -0.13(-1.52%) |
May 19, 2009 | 8.512 | 8.669 | 8.383 | 8.512 | 17,298,234 | +0.02(+0.22%) |
May 18, 2009 | 8.059 | 8.494 | 7.985 | 8.494 | 13,713,169 | +0.54(+6.74%) |
May 15, 2009 | 8.151 | 8.318 | 7.929 | 7.957 | 16,627,912 | -0.21(-2.60%) |
May 14, 2009 | 7.911 | 8.309 | 7.883 | 8.170 | 21,273,148 | +0.45(+5.88%) |
May 13, 2009 | 8.142 | 8.151 | 7.661 | 7.716 | 26,834,916 | -0.57(-6.92%) |
May 12, 2009 | 8.679 | 8.734 | 7.957 | 8.290 | 23,922,984 | -0.22(-2.61%) |
May 11, 2009 | 8.873 | 8.891 | 8.475 | 8.512 | 22,694,312 | -0.43(-4.76%) |
May 08, 2009 | 8.928 | 9.076 | 8.697 | 8.938 | 26,238,306 | +0.19(+2.22%) |
May 07, 2009 | 9.262 | 9.641 | 8.623 | 8.743 | 34,943,732 | +0.00(+0.00%) |
May 06, 2009 | 8.262 | 8.817 | 8.216 | 8.743 | 24,530,510 | +0.39(+4.65%) |
May 05, 2009 | 8.642 | 8.669 | 8.161 | 8.355 | 16,774,687 | +0.04(+0.44%) |
May 04, 2009 | 7.994 | 8.383 | 7.929 | 8.318 | 16,169,106 | +0.56(+7.28%) |