Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.573 | 8.792 | 8.555 | 8.626 | 6,719,080 | +0.15(+1.76%) |
Jul 30, 2009 | 8.314 | 8.788 | 8.310 | 8.476 | 5,743,249 | +0.25(+3.09%) |
Jul 29, 2009 | 8.178 | 8.411 | 8.113 | 8.222 | 2,182,918 | -0.09(-1.11%) |
Jul 28, 2009 | 8.218 | 8.376 | 8.003 | 8.314 | 3,271,409 | +0.05(+0.58%) |
Jul 27, 2009 | 8.042 | 8.354 | 7.941 | 8.266 | 4,555,171 | -0.04(-0.42%) |
Jul 24, 2009 | 8.064 | 8.323 | 7.889 | 8.301 | 4,102,047 | +0.08(+0.96%) |
Jul 23, 2009 | 7.674 | 8.354 | 7.525 | 8.222 | 7,029,684 | +0.66(+8.70%) |
Jul 22, 2009 | 7.551 | 7.893 | 7.380 | 7.564 | 6,086,039 | -0.07(-0.86%) |
Jul 21, 2009 | 8.007 | 8.108 | 7.507 | 7.630 | 6,489,766 | -0.36(-4.55%) |
Jul 20, 2009 | 7.573 | 8.051 | 7.542 | 7.994 | 5,556,272 | +0.48(+6.42%) |
Jul 17, 2009 | 7.753 | 7.849 | 7.266 | 7.512 | 6,393,418 | -0.27(-3.44%) |
Jul 16, 2009 | 7.582 | 7.906 | 7.393 | 7.779 | 3,312,555 | +0.14(+1.78%) |
Jul 15, 2009 | 7.450 | 7.823 | 7.279 | 7.643 | 6,126,836 | +0.44(+6.09%) |
Jul 14, 2009 | 6.981 | 7.235 | 6.810 | 7.205 | 4,216,974 | +0.18(+2.50%) |
Jul 13, 2009 | 6.586 | 7.069 | 6.468 | 7.029 | 5,776,789 | +0.47(+7.15%) |
Jul 10, 2009 | 6.459 | 6.626 | 6.341 | 6.560 | 5,462,676 | +0.06(+0.94%) |
Jul 09, 2009 | 6.977 | 6.977 | 6.466 | 6.499 | 6,504,888 | -0.27(-4.02%) |
Jul 08, 2009 | 7.003 | 7.104 | 6.578 | 6.771 | 6,354,735 | -0.19(-2.71%) |
Jul 07, 2009 | 7.670 | 7.709 | 6.929 | 6.959 | 7,793,977 | -0.71(-9.31%) |
Jul 06, 2009 | 7.455 | 7.902 | 7.411 | 7.674 | 8,493,639 | +0.22(+2.94%) |
Jul 02, 2009 | 7.731 | 7.810 | 7.455 | 7.455 | 5,198,331 | -0.41(-5.24%) |
Jul 01, 2009 | 7.749 | 7.977 | 7.749 | 7.867 | 3,619,147 | +0.14(+1.87%) |
Jun 30, 2009 | 7.696 | 7.740 | 7.459 | 7.722 | 4,218,881 | +0.09(+1.21%) |
Jun 29, 2009 | 7.757 | 7.836 | 7.406 | 7.630 | 3,475,587 | -0.09(-1.19%) |
Jun 26, 2009 | 7.428 | 7.806 | 7.332 | 7.722 | 6,036,494 | +0.40(+5.45%) |
Jun 25, 2009 | 7.209 | 7.363 | 7.174 | 7.323 | 4,020,428 | -0.08(-1.12%) |
Jun 24, 2009 | 7.336 | 7.648 | 7.279 | 7.406 | 3,835,595 | +0.11(+1.50%) |
Jun 23, 2009 | 7.529 | 7.656 | 7.139 | 7.297 | 4,401,871 | -0.20(-2.63%) |
Jun 22, 2009 | 7.880 | 7.959 | 7.468 | 7.494 | 6,559,012 | -0.59(-7.32%) |
Jun 19, 2009 | 7.827 | 8.099 | 7.744 | 8.086 | 4,352,653 | +0.40(+5.19%) |
Jun 18, 2009 | 7.678 | 7.740 | 7.420 | 7.687 | 5,391,022 | +0.11(+1.51%) |
Jun 17, 2009 | 7.797 | 7.972 | 7.415 | 7.573 | 5,391,686 | -0.30(-3.79%) |
Jun 16, 2009 | 7.990 | 8.292 | 7.806 | 7.871 | 5,285,858 | -0.08(-0.99%) |
Jun 15, 2009 | 8.419 | 8.459 | 7.876 | 7.950 | 6,807,909 | -0.65(-7.59%) |
Jun 12, 2009 | 8.582 | 8.709 | 8.472 | 8.604 | 6,148,657 | -0.01(-0.10%) |
Jun 11, 2009 | 8.937 | 9.038 | 8.503 | 8.612 | 4,285,232 | -0.25(-2.87%) |
Jun 10, 2009 | 9.117 | 9.459 | 8.621 | 8.867 | 6,929,570 | -0.14(-1.51%) |
Jun 09, 2009 | 9.108 | 9.200 | 8.954 | 9.003 | 4,013,945 | -0.09(-0.96%) |
Jun 08, 2009 | 9.204 | 9.261 | 8.915 | 9.090 | 5,639,327 | +0.01(+0.10%) |
Jun 05, 2009 | 9.353 | 9.564 | 9.016 | 9.082 | 7,931,622 | -0.20(-2.17%) |
Jun 04, 2009 | 7.915 | 9.551 | 7.893 | 9.283 | 19,226,626 | +1.46(+18.67%) |
Jun 03, 2009 | 7.512 | 7.884 | 7.345 | 7.823 | 6,700,002 | +0.21(+2.77%) |
Jun 02, 2009 | 7.810 | 7.963 | 7.490 | 7.613 | 6,380,924 | -0.19(-2.47%) |
Jun 01, 2009 | 7.582 | 8.161 | 7.459 | 7.806 | 9,168,624 | +0.40(+5.45%) |
May 29, 2009 | 7.455 | 7.481 | 7.104 | 7.402 | 8,675,109 | +0.03(+0.36%) |
May 28, 2009 | 7.235 | 7.424 | 6.924 | 7.376 | 5,636,928 | +0.31(+4.34%) |
May 27, 2009 | 7.411 | 7.485 | 6.972 | 7.069 | 7,009,201 | -0.31(-4.16%) |
May 26, 2009 | 6.955 | 7.639 | 6.801 | 7.376 | 7,654,704 | +0.38(+5.39%) |
May 22, 2009 | 7.426 | 7.534 | 6.964 | 6.999 | 4,120,596 | -0.39(-5.28%) |
May 21, 2009 | 7.560 | 7.564 | 7.091 | 7.389 | 6,420,430 | -0.26(-3.38%) |
May 20, 2009 | 7.604 | 8.108 | 7.542 | 7.648 | 7,427,339 | +0.16(+2.17%) |
May 19, 2009 | 7.336 | 7.779 | 7.148 | 7.485 | 6,955,638 | -0.08(-1.04%) |
May 18, 2009 | 6.937 | 7.696 | 6.836 | 7.564 | 10,200,807 | +0.98(+14.85%) |
May 15, 2009 | 7.095 | 7.130 | 6.525 | 6.586 | 6,528,538 | -0.41(-5.83%) |
May 14, 2009 | 7.012 | 7.323 | 6.626 | 6.994 | 8,920,116 | -0.04(-0.62%) |
May 13, 2009 | 7.889 | 7.937 | 6.836 | 7.038 | 11,598,828 | -1.35(-16.06%) |
May 12, 2009 | 8.744 | 9.060 | 7.937 | 8.384 | 9,022,211 | -0.23(-2.70%) |
May 11, 2009 | 8.134 | 8.937 | 8.025 | 8.617 | 8,405,961 | +0.15(+1.81%) |
May 08, 2009 | 8.152 | 8.634 | 7.626 | 8.463 | 8,519,529 | +0.65(+8.31%) |
May 07, 2009 | 8.314 | 8.441 | 7.297 | 7.814 | 13,265,166 | -0.16(-1.98%) |
May 06, 2009 | 7.408 | 8.006 | 6.840 | 7.972 | 13,831,816 | +0.73(+10.15%) |
May 05, 2009 | 8.219 | 8.348 | 6.909 | 7.237 | 12,778,706 | -0.95(-11.58%) |
May 04, 2009 | 7.259 | 8.185 | 7.259 | 8.185 | 14,046,096 | +1.07(+15.00%) |