Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.290 | 9.342 | 9.193 | 9.286 | 7,464,057 | -0.01(-0.07%) |
Jul 30, 2009 | 9.414 | 9.555 | 9.259 | 9.293 | 10,218,587 | -0.02(-0.22%) |
Jul 29, 2009 | 9.310 | 9.355 | 9.173 | 9.314 | 9,345,470 | -0.02(-0.22%) |
Jul 28, 2009 | 9.262 | 9.431 | 9.224 | 9.335 | 11,090,909 | +0.00(+0.04%) |
Jul 27, 2009 | 9.331 | 9.359 | 9.176 | 9.331 | 7,289,210 | +0.01(+0.11%) |
Jul 24, 2009 | 9.242 | 9.328 | 9.059 | 9.321 | 14,035,333 | +0.05(+0.56%) |
Jul 23, 2009 | 9.111 | 9.335 | 8.990 | 9.269 | 11,133,350 | +0.14(+1.55%) |
Jul 22, 2009 | 8.935 | 9.214 | 8.897 | 9.128 | 11,294,703 | +0.20(+2.28%) |
Jul 21, 2009 | 9.035 | 9.045 | 8.755 | 8.924 | 13,132,921 | -0.06(-0.69%) |
Jul 20, 2009 | 8.897 | 9.007 | 8.814 | 8.986 | 12,602,662 | +0.12(+1.40%) |
Jul 17, 2009 | 8.590 | 8.893 | 8.590 | 8.862 | 14,045,767 | +0.24(+2.84%) |
Jul 16, 2009 | 8.448 | 8.659 | 8.335 | 8.617 | 10,012,934 | +0.20(+2.38%) |
Jul 15, 2009 | 8.245 | 8.490 | 8.245 | 8.417 | 10,554,581 | +0.26(+3.21%) |
Jul 14, 2009 | 7.983 | 8.238 | 7.897 | 8.155 | 15,406,842 | +0.18(+2.25%) |
Jul 13, 2009 | 7.817 | 7.983 | 7.673 | 7.976 | 9,367,527 | +0.14(+1.76%) |
Jul 10, 2009 | 7.655 | 7.862 | 7.645 | 7.838 | 11,557,633 | +0.12(+1.56%) |
Jul 09, 2009 | 7.517 | 7.769 | 7.517 | 7.717 | 12,239,127 | +0.19(+2.47%) |
Jul 08, 2009 | 7.593 | 7.593 | 7.407 | 7.531 | 8,014,120 | -0.02(-0.23%) |
Jul 07, 2009 | 7.804 | 7.907 | 7.528 | 7.548 | 12,081,848 | -0.25(-3.23%) |
Jul 06, 2009 | 7.824 | 7.900 | 7.645 | 7.800 | 8,503,965 | -0.07(-0.83%) |
Jul 02, 2009 | 7.762 | 7.897 | 7.655 | 7.866 | 11,561,995 | +0.02(+0.22%) |
Jul 01, 2009 | 7.731 | 8.028 | 7.693 | 7.848 | 7,829,813 | +0.07(+0.93%) |
Jun 30, 2009 | 7.762 | 7.942 | 7.659 | 7.776 | 9,378,094 | -0.01(-0.09%) |
Jun 29, 2009 | 7.707 | 7.814 | 7.662 | 7.783 | 8,872,558 | +0.06(+0.71%) |
Jun 26, 2009 | 7.610 | 7.800 | 7.586 | 7.728 | 9,650,489 | +0.05(+0.63%) |
Jun 25, 2009 | 7.604 | 7.686 | 7.445 | 7.679 | 8,777,813 | +0.17(+2.25%) |
Jun 24, 2009 | 7.404 | 7.590 | 7.386 | 7.510 | 12,660,800 | +0.13(+1.78%) |
Jun 23, 2009 | 7.448 | 7.469 | 7.307 | 7.379 | 10,893,959 | -0.08(-1.06%) |
Jun 22, 2009 | 7.659 | 7.755 | 7.459 | 7.459 | 10,394,347 | -0.29(-3.74%) |
Jun 19, 2009 | 7.786 | 7.852 | 7.676 | 7.748 | 11,729,252 | +0.06(+0.72%) |
Jun 18, 2009 | 7.848 | 7.848 | 7.659 | 7.693 | 7,650,017 | -0.10(-1.24%) |
Jun 17, 2009 | 7.724 | 7.886 | 7.628 | 7.790 | 9,148,810 | +0.10(+1.30%) |
Jun 16, 2009 | 7.831 | 7.855 | 7.642 | 7.690 | 9,690,836 | -0.08(-1.02%) |
Jun 15, 2009 | 7.693 | 7.786 | 7.600 | 7.769 | 8,793,725 | -0.08(-0.97%) |
Jun 12, 2009 | 7.931 | 7.948 | 7.724 | 7.845 | 8,830,453 | -0.14(-1.73%) |
Jun 11, 2009 | 8.035 | 8.104 | 7.924 | 7.983 | 11,190,815 | -0.02(-0.22%) |
Jun 10, 2009 | 8.035 | 8.035 | 7.800 | 8.000 | 12,649,757 | +0.04(+0.56%) |
Jun 09, 2009 | 7.759 | 8.035 | 7.717 | 7.955 | 19,679,802 | +0.45(+5.97%) |
Jun 08, 2009 | 7.404 | 7.550 | 7.345 | 7.507 | 9,143,482 | +0.01(+0.14%) |
Jun 05, 2009 | 7.745 | 7.745 | 7.414 | 7.497 | 22,487,596 | -0.13(-1.76%) |
Jun 04, 2009 | 7.517 | 7.686 | 7.479 | 7.631 | 11,082,221 | +0.10(+1.28%) |
Jun 03, 2009 | 7.552 | 7.621 | 7.466 | 7.535 | 9,615,107 | -0.07(-0.91%) |
Jun 02, 2009 | 7.731 | 7.797 | 7.573 | 7.604 | 9,921,043 | -0.19(-2.39%) |
Jun 01, 2009 | 7.507 | 7.819 | 7.500 | 7.790 | 13,444,233 | +0.35(+4.73%) |
May 29, 2009 | 7.421 | 7.469 | 7.283 | 7.438 | 10,333,869 | +0.00(+0.00%) |
May 28, 2009 | 7.473 | 7.483 | 7.262 | 7.438 | 14,150,206 | +0.03(+0.37%) |
May 27, 2009 | 7.566 | 7.652 | 7.407 | 7.410 | 17,933,592 | -0.04(-0.51%) |
May 26, 2009 | 7.193 | 7.531 | 7.173 | 7.448 | 12,745,485 | +0.20(+2.81%) |
May 22, 2009 | 7.076 | 7.338 | 6.983 | 7.245 | 15,444,985 | +0.17(+2.44%) |
May 21, 2009 | 7.204 | 7.252 | 6.997 | 7.073 | 8,987,111 | -0.19(-2.57%) |
May 20, 2009 | 7.309 | 7.566 | 7.231 | 7.259 | 15,795,884 | +0.12(+1.64%) |
May 19, 2009 | 7.183 | 7.255 | 6.966 | 7.141 | 15,098,406 | +0.00(+0.00%) |
May 18, 2009 | 6.997 | 7.145 | 6.990 | 7.141 | 10,180,337 | +0.19(+2.73%) |
May 15, 2009 | 6.879 | 7.010 | 6.779 | 6.952 | 12,969,085 | +0.07(+1.00%) |
May 14, 2009 | 6.848 | 6.983 | 6.828 | 6.883 | 16,767,278 | +0.06(+0.91%) |
May 13, 2009 | 6.962 | 6.993 | 6.793 | 6.821 | 14,254,190 | -0.17(-2.47%) |
May 12, 2009 | 7.345 | 7.345 | 6.904 | 6.993 | 22,157,682 | -0.26(-3.61%) |
May 11, 2009 | 7.300 | 7.473 | 7.224 | 7.255 | 16,711,851 | -0.16(-2.19%) |
May 08, 2009 | 7.714 | 7.714 | 7.252 | 7.417 | 27,210,932 | -0.40(-5.12%) |
May 07, 2009 | 8.031 | 8.097 | 7.652 | 7.817 | 18,064,502 | -0.23(-2.91%) |
May 06, 2009 | 7.973 | 8.117 | 7.852 | 8.052 | 14,239,293 | +0.11(+1.35%) |
May 05, 2009 | 8.169 | 8.190 | 7.841 | 7.945 | 19,211,228 | -0.28(-3.42%) |
May 04, 2009 | 8.273 | 8.304 | 7.883 | 8.226 | 15,399,809 | +0.35(+4.44%) |