Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.468 | 9.468 | 8.798 | 9.113 | 13,488 | -0.35(-3.75%) |
Jul 30, 2009 | 9.406 | 9.477 | 9.280 | 9.468 | 4,621 | +0.33(+3.56%) |
Jul 28, 2009 | 9.123 | 9.143 | 9.143 | 9.143 | 913 | -0.28(-2.93%) |
Jul 27, 2009 | 9.113 | 9.418 | 8.768 | 9.418 | 2,380 | +0.00(+0.00%) |
Jul 24, 2009 | 9.418 | 9.418 | 9.418 | 9.418 | 101 | +0.12(+1.27%) |
Jul 23, 2009 | 9.251 | 9.354 | 9.221 | 9.300 | 4,770 | +0.18(+1.95%) |
Jul 22, 2009 | 9.113 | 9.123 | 8.965 | 9.122 | 5,431 | -0.01(-0.12%) |
Jul 21, 2009 | 9.044 | 9.133 | 9.044 | 9.133 | 1,319 | +0.09(+0.98%) |
Jul 20, 2009 | 8.817 | 9.133 | 8.817 | 9.044 | 1,678 | +0.23(+2.57%) |
Jul 17, 2009 | 8.817 | 8.817 | 8.817 | 8.817 | 101 | -0.05(-0.56%) |
Jul 16, 2009 | 8.867 | 9.103 | 8.867 | 8.867 | 4,060 | -0.25(-2.70%) |
Jul 15, 2009 | 8.928 | 9.113 | 8.867 | 9.113 | 406 | +0.06(+0.69%) |
Jul 14, 2009 | 9.050 | 9.050 | 9.050 | 9.050 | 101 | -0.07(-0.79%) |
Jul 13, 2009 | 9.123 | 9.123 | 9.123 | 9.123 | 101 | +0.02(+0.24%) |
Jul 10, 2009 | 8.867 | 9.102 | 8.867 | 9.101 | 1,832 | +0.26(+2.98%) |
Jul 09, 2009 | 8.675 | 8.837 | 8.670 | 8.837 | 1,750 | +0.35(+4.18%) |
Jul 08, 2009 | 8.502 | 9.113 | 8.482 | 8.482 | 4,689 | -0.40(-4.55%) |
Jul 07, 2009 | 8.867 | 9.064 | 8.867 | 8.886 | 1,827 | +0.06(+0.73%) |
Jul 06, 2009 | 8.404 | 9.102 | 8.404 | 8.822 | 609 | -0.29(-3.19%) |
Jul 01, 2009 | 9.113 | 9.113 | 9.113 | 9.113 | 0 | -0.05(-0.54%) |
Jun 30, 2009 | 9.192 | 9.192 | 8.443 | 9.162 | 8,710 | -0.04(-0.43%) |
Jun 29, 2009 | 9.074 | 9.211 | 8.936 | 9.202 | 13,622 | +0.33(+3.78%) |
Jun 26, 2009 | 8.837 | 8.867 | 8.837 | 8.867 | 275 | -0.22(-2.39%) |
Jun 25, 2009 | 8.847 | 9.083 | 8.817 | 9.083 | 9,538 | +0.36(+4.18%) |
Jun 24, 2009 | 8.965 | 9.044 | 8.719 | 8.719 | 9,441 | -0.06(-0.67%) |
Jun 23, 2009 | 8.768 | 9.046 | 8.384 | 8.778 | 5,924 | -0.31(-3.36%) |
Jun 22, 2009 | 8.650 | 9.083 | 8.374 | 9.083 | 18,250 | +0.10(+1.10%) |
Jun 19, 2009 | 8.473 | 9.044 | 8.473 | 8.985 | 12,256 | +0.48(+5.69%) |
Jun 18, 2009 | 8.551 | 9.379 | 8.423 | 8.501 | 5,676 | -0.83(-8.88%) |
Jun 17, 2009 | 8.867 | 9.330 | 8.384 | 9.330 | 8,575 | +0.49(+5.52%) |
Jun 16, 2009 | 9.005 | 9.005 | 8.768 | 8.842 | 3,221 | +0.06(+0.73%) |
Jun 15, 2009 | 9.586 | 9.586 | 8.768 | 8.778 | 13,446 | -0.73(-7.67%) |
Jun 12, 2009 | 9.563 | 9.563 | 9.290 | 9.507 | 2,186 | +0.42(+4.66%) |
Jun 11, 2009 | 9.024 | 9.546 | 8.808 | 9.083 | 5,156 | -0.22(-2.33%) |
Jun 10, 2009 | 9.024 | 9.665 | 8.867 | 9.300 | 12,844 | +0.28(+3.06%) |
Jun 09, 2009 | 9.014 | 9.724 | 9.014 | 9.024 | 11,694 | +0.16(+1.78%) |
Jun 08, 2009 | 9.024 | 9.024 | 8.867 | 8.867 | 6,333 | +0.08(+0.88%) |
Jun 05, 2009 | 8.502 | 9.024 | 8.463 | 8.789 | 14,324 | +0.03(+0.35%) |
Jun 04, 2009 | 8.752 | 8.758 | 8.719 | 8.758 | 2,009 | -0.02(-0.22%) |
Jun 02, 2009 | 8.827 | 8.936 | 8.719 | 8.778 | 8,078 | -0.09(-1.00%) |
Jun 01, 2009 | 8.808 | 9.300 | 8.808 | 8.867 | 3,021 | -0.43(-4.66%) |
May 29, 2009 | 8.305 | 9.300 | 8.305 | 9.300 | 1,319 | +0.15(+1.61%) |
May 27, 2009 | 9.231 | 9.152 | 9.152 | 9.152 | 1,725 | +0.29(+3.22%) |
May 26, 2009 | 8.630 | 9.261 | 8.394 | 8.867 | 19,456 | +0.03(+0.33%) |
May 22, 2009 | 8.808 | 8.837 | 8.088 | 8.837 | 3,572 | -0.03(-0.33%) |
May 21, 2009 | 8.000 | 8.867 | 8.000 | 8.867 | 5,582 | -0.01(-0.11%) |
May 20, 2009 | 9.300 | 9.310 | 8.719 | 8.877 | 2,233 | +0.01(+0.11%) |
May 18, 2009 | 8.867 | 8.867 | 8.867 | 8.867 | 0 | +0.24(+2.74%) |
May 15, 2009 | 8.704 | 8.739 | 8.620 | 8.630 | 3,256 | +0.06(+0.75%) |
May 14, 2009 | 8.936 | 8.936 | 8.276 | 8.566 | 17,357 | -0.17(-1.97%) |
May 13, 2009 | 8.709 | 8.739 | 8.247 | 8.739 | 2,692 | +0.36(+4.35%) |
May 12, 2009 | 8.463 | 8.463 | 8.374 | 8.374 | 253 | -0.46(-5.24%) |
May 11, 2009 | 8.640 | 8.837 | 8.630 | 8.837 | 602 | -0.03(-0.33%) |
May 08, 2009 | 8.847 | 8.867 | 8.463 | 8.867 | 6,094 | +0.02(+0.22%) |
May 07, 2009 | 8.620 | 9.103 | 7.891 | 8.847 | 23,933 | -0.91(-9.29%) |
May 06, 2009 | 10.000 | 10.07 | 9.448 | 9.753 | 5,043 | -0.34(-3.41%) |
May 05, 2009 | 10.10 | 10.10 | 9.950 | 10.10 | 7,284 | +0.00(+0.00%) |
May 04, 2009 | 10.10 | 10.10 | 9.862 | 10.10 | 6,330 | +0.75(+8.01%) |