Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 6.760 | 6.900 | 6.490 | 6.770 | 1,421,572 | -0.30(-4.24%) |
Jul 30, 2009 | 7.420 | 7.450 | 7.030 | 7.070 | 899,496 | -0.22(-3.02%) |
Jul 29, 2009 | 7.300 | 7.420 | 7.250 | 7.290 | 527,738 | -0.05(-0.68%) |
Jul 28, 2009 | 7.510 | 7.600 | 7.310 | 7.340 | 658,779 | -0.21(-2.78%) |
Jul 27, 2009 | 7.490 | 7.580 | 7.330 | 7.550 | 529,506 | +0.08(+1.07%) |
Jul 24, 2009 | 7.370 | 7.490 | 7.310 | 7.470 | 593,301 | +0.01(+0.13%) |
Jul 23, 2009 | 7.130 | 7.500 | 7.050 | 7.460 | 1,507,685 | +0.35(+4.92%) |
Jul 22, 2009 | 7.160 | 7.310 | 7.060 | 7.110 | 1,160,796 | -0.06(-0.84%) |
Jul 21, 2009 | 7.400 | 7.470 | 6.940 | 7.170 | 1,724,270 | -0.16(-2.18%) |
Jul 20, 2009 | 7.550 | 7.790 | 7.160 | 7.330 | 3,449,863 | -1.67(-18.56%) |
Jul 17, 2009 | 8.900 | 9.100 | 8.670 | 9.000 | 574,703 | +0.11(+1.24%) |
Jul 16, 2009 | 8.790 | 8.910 | 8.730 | 8.890 | 298,656 | +0.02(+0.23%) |
Jul 15, 2009 | 8.980 | 9.080 | 8.830 | 8.870 | 622,496 | +0.05(+0.57%) |
Jul 14, 2009 | 8.530 | 8.830 | 8.520 | 8.820 | 305,468 | +0.31(+3.64%) |
Jul 13, 2009 | 8.410 | 8.620 | 8.220 | 8.510 | 431,756 | +0.02(+0.24%) |
Jul 10, 2009 | 8.490 | 8.640 | 8.160 | 8.490 | 383,621 | -0.03(-0.35%) |
Jul 09, 2009 | 8.480 | 8.730 | 8.350 | 8.520 | 394,876 | +0.13(+1.55%) |
Jul 08, 2009 | 8.540 | 8.580 | 8.300 | 8.390 | 434,905 | -0.08(-0.94%) |
Jul 07, 2009 | 8.620 | 8.650 | 8.440 | 8.470 | 232,981 | -0.15(-1.74%) |
Jul 06, 2009 | 8.790 | 8.960 | 8.510 | 8.620 | 338,791 | -0.19(-2.16%) |
Jul 02, 2009 | 9.280 | 9.280 | 8.790 | 8.810 | 749,218 | -0.52(-5.57%) |
Jul 01, 2009 | 9.180 | 9.430 | 9.060 | 9.330 | 221,045 | +0.20(+2.19%) |
Jun 30, 2009 | 9.250 | 9.330 | 9.060 | 9.130 | 319,563 | -0.08(-0.87%) |
Jun 29, 2009 | 9.120 | 9.410 | 9.030 | 9.210 | 370,492 | +0.11(+1.21%) |
Jun 26, 2009 | 9.100 | 9.210 | 8.980 | 9.100 | 1,178,572 | -0.09(-0.98%) |
Jun 25, 2009 | 9.110 | 9.260 | 9.000 | 9.190 | 461,285 | -0.01(-0.11%) |
Jun 24, 2009 | 9.180 | 9.450 | 9.100 | 9.200 | 443,719 | +0.14(+1.55%) |
Jun 23, 2009 | 9.090 | 9.240 | 8.990 | 9.060 | 454,130 | +0.08(+0.89%) |
Jun 22, 2009 | 9.510 | 9.700 | 8.980 | 8.980 | 654,111 | -0.47(-4.97%) |
Jun 19, 2009 | 9.650 | 9.860 | 9.410 | 9.450 | 752,026 | +0.00(+0.00%) |
Jun 18, 2009 | 9.620 | 9.620 | 9.350 | 9.450 | 369,989 | -0.20(-2.07%) |
Jun 17, 2009 | 9.570 | 9.800 | 9.460 | 9.650 | 531,428 | +0.07(+0.73%) |
Jun 16, 2009 | 10.13 | 10.17 | 9.560 | 9.580 | 628,700 | -0.49(-4.87%) |
Jun 15, 2009 | 9.930 | 10.10 | 9.655 | 10.07 | 719,404 | -0.05(-0.49%) |
Jun 12, 2009 | 10.03 | 10.13 | 9.940 | 10.12 | 460,655 | -0.05(-0.49%) |
Jun 11, 2009 | 10.02 | 10.31 | 10.01 | 10.17 | 605,760 | +0.15(+1.50%) |
Jun 10, 2009 | 10.33 | 10.39 | 9.700 | 10.02 | 921,943 | -0.27(-2.62%) |
Jun 09, 2009 | 10.00 | 10.40 | 9.875 | 10.29 | 636,980 | +0.28(+2.80%) |
Jun 08, 2009 | 9.870 | 10.14 | 9.740 | 10.01 | 451,002 | +0.07(+0.70%) |
Jun 05, 2009 | 10.53 | 10.53 | 9.800 | 9.940 | 863,180 | -0.44(-4.24%) |
Jun 04, 2009 | 9.450 | 10.44 | 9.360 | 10.38 | 1,547,114 | +0.97(+10.31%) |
Jun 03, 2009 | 9.070 | 9.490 | 9.000 | 9.410 | 1,324,688 | +0.28(+3.07%) |
Jun 02, 2009 | 8.960 | 9.240 | 8.830 | 9.130 | 844,408 | +0.05(+0.55%) |
Jun 01, 2009 | 8.720 | 9.110 | 8.640 | 9.080 | 939,551 | +0.54(+6.32%) |
May 29, 2009 | 8.330 | 8.560 | 8.210 | 8.540 | 863,421 | +0.22(+2.64%) |
May 28, 2009 | 8.330 | 8.420 | 8.050 | 8.320 | 664,455 | +0.09(+1.09%) |
May 27, 2009 | 8.480 | 8.560 | 8.230 | 8.230 | 808,436 | -0.29(-3.40%) |
May 26, 2009 | 8.140 | 8.580 | 8.140 | 8.520 | 581,910 | +0.27(+3.27%) |
May 22, 2009 | 8.180 | 8.340 | 8.000 | 8.250 | 410,024 | +0.15(+1.85%) |
May 21, 2009 | 8.200 | 8.220 | 7.900 | 8.100 | 578,763 | -0.28(-3.34%) |
May 20, 2009 | 8.350 | 8.530 | 8.160 | 8.380 | 627,940 | +0.14(+1.70%) |
May 19, 2009 | 8.080 | 8.310 | 8.050 | 8.240 | 723,723 | +0.08(+0.98%) |
May 18, 2009 | 8.050 | 8.220 | 7.920 | 8.160 | 822,771 | +0.04(+0.49%) |
May 15, 2009 | 8.030 | 8.400 | 7.970 | 8.120 | 436,392 | +0.07(+0.87%) |
May 14, 2009 | 8.000 | 8.180 | 7.900 | 8.050 | 487,407 | +0.11(+1.39%) |
May 13, 2009 | 7.940 | 8.100 | 7.920 | 7.940 | 567,921 | -0.10(-1.24%) |
May 12, 2009 | 8.160 | 8.190 | 7.950 | 8.040 | 584,730 | -0.07(-0.86%) |
May 11, 2009 | 8.460 | 8.510 | 8.060 | 8.110 | 724,396 | -0.49(-5.70%) |
May 08, 2009 | 8.550 | 8.620 | 8.300 | 8.600 | 458,276 | +0.26(+3.12%) |
May 07, 2009 | 8.630 | 8.870 | 8.230 | 8.340 | 614,072 | -0.41(-4.69%) |
May 06, 2009 | 8.500 | 8.830 | 8.370 | 8.750 | 609,367 | +0.15(+1.74%) |
May 05, 2009 | 8.530 | 8.840 | 8.480 | 8.600 | 620,817 | -0.25(-2.82%) |
May 04, 2009 | 8.750 | 8.960 | 8.720 | 8.850 | 610,837 | +0.14(+1.61%) |