Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.975 | 9.279 | 8.832 | 9.130 | 27,243 | +0.06(+0.62%) |
Jul 30, 2009 | 8.732 | 9.124 | 8.589 | 9.074 | 22,440 | +0.48(+5.56%) |
Jul 29, 2009 | 9.055 | 9.136 | 8.379 | 8.596 | 31,981 | -0.48(-5.34%) |
Jul 28, 2009 | 8.968 | 9.130 | 8.850 | 9.080 | 15,587 | +0.00(+0.00%) |
Jul 27, 2009 | 8.900 | 9.130 | 8.844 | 9.080 | 15,178 | +0.17(+1.88%) |
Jul 24, 2009 | 8.726 | 8.912 | 8.726 | 8.912 | 14,935 | +0.14(+1.63%) |
Jul 23, 2009 | 8.596 | 9.006 | 8.468 | 8.770 | 33,461 | +0.05(+0.57%) |
Jul 22, 2009 | 8.726 | 8.844 | 8.447 | 8.720 | 14,115 | -0.02(-0.21%) |
Jul 21, 2009 | 8.863 | 8.993 | 8.105 | 8.739 | 43,709 | -0.12(-1.40%) |
Jul 20, 2009 | 8.739 | 8.881 | 8.470 | 8.863 | 42,217 | +0.18(+2.07%) |
Jul 17, 2009 | 8.614 | 8.751 | 8.602 | 8.683 | 15,716 | +0.02(+0.29%) |
Jul 16, 2009 | 8.583 | 8.669 | 8.447 | 8.658 | 31,416 | +0.06(+0.72%) |
Jul 15, 2009 | 8.589 | 8.689 | 8.362 | 8.596 | 77,151 | +0.06(+0.65%) |
Jul 14, 2009 | 8.757 | 8.757 | 8.378 | 8.540 | 53,124 | +0.00(+0.00%) |
Jul 13, 2009 | 8.502 | 8.813 | 8.298 | 8.540 | 21,844 | +0.04(+0.44%) |
Jul 10, 2009 | 8.273 | 8.608 | 8.260 | 8.502 | 8,668 | +0.24(+2.85%) |
Jul 09, 2009 | 8.596 | 8.816 | 8.223 | 8.266 | 16,020 | -0.30(-3.48%) |
Jul 08, 2009 | 8.881 | 8.888 | 8.515 | 8.565 | 43,825 | -0.15(-1.71%) |
Jul 07, 2009 | 9.136 | 9.148 | 8.571 | 8.714 | 98,249 | -0.26(-2.91%) |
Jul 06, 2009 | 8.794 | 9.018 | 8.751 | 8.975 | 29,067 | +0.25(+2.92%) |
Jul 02, 2009 | 9.049 | 9.049 | 8.465 | 8.720 | 34,119 | -0.34(-3.70%) |
Jul 01, 2009 | 8.658 | 9.217 | 8.285 | 9.055 | 61,186 | +0.41(+4.74%) |
Jun 30, 2009 | 8.695 | 8.726 | 8.509 | 8.645 | 28,568 | -0.04(-0.50%) |
Jun 29, 2009 | 8.875 | 8.875 | 8.459 | 8.689 | 71,059 | -0.16(-1.82%) |
Jun 26, 2009 | 9.179 | 9.471 | 8.416 | 8.850 | 1,430,531 | -0.22(-2.40%) |
Jun 25, 2009 | 8.850 | 9.074 | 8.509 | 9.068 | 25,003 | +0.44(+5.11%) |
Jun 24, 2009 | 8.850 | 8.850 | 8.540 | 8.627 | 22,314 | -0.09(-1.00%) |
Jun 23, 2009 | 9.248 | 9.347 | 8.714 | 8.714 | 15,912 | -0.63(-6.78%) |
Jun 22, 2009 | 9.173 | 9.417 | 9.173 | 9.347 | 29,325 | -0.04(-0.40%) |
Jun 19, 2009 | 9.509 | 9.589 | 9.167 | 9.384 | 33,817 | -0.07(-0.79%) |
Jun 18, 2009 | 9.391 | 9.459 | 9.080 | 9.459 | 61,667 | +0.07(+0.73%) |
Jun 17, 2009 | 8.850 | 9.391 | 8.471 | 9.391 | 13,919 | +0.51(+5.73%) |
Jun 16, 2009 | 9.055 | 9.105 | 8.844 | 8.881 | 5,675 | -0.14(-1.58%) |
Jun 15, 2009 | 9.248 | 9.254 | 8.981 | 9.024 | 7,445 | -0.42(-4.41%) |
Jun 12, 2009 | 9.440 | 9.440 | 9.155 | 9.440 | 8,615 | +0.06(+0.66%) |
Jun 11, 2009 | 9.440 | 9.440 | 9.142 | 9.378 | 10,546 | +0.01(+0.07%) |
Jun 10, 2009 | 9.183 | 9.378 | 9.179 | 9.372 | 4,621 | +0.04(+0.40%) |
Jun 09, 2009 | 9.322 | 9.335 | 8.794 | 9.335 | 7,095 | +0.02(+0.20%) |
Jun 08, 2009 | 9.061 | 9.316 | 9.061 | 9.316 | 7,211 | +0.04(+0.47%) |
Jun 05, 2009 | 9.192 | 9.273 | 9.105 | 9.273 | 4,376 | -0.02(-0.27%) |
Jun 04, 2009 | 9.291 | 9.304 | 9.229 | 9.297 | 1,795 | +0.18(+1.98%) |
Jun 03, 2009 | 9.204 | 9.397 | 9.117 | 9.117 | 5,978 | -0.26(-2.78%) |
Jun 02, 2009 | 9.453 | 9.453 | 9.291 | 9.378 | 13,608 | +0.00(+0.00%) |
Jun 01, 2009 | 9.453 | 9.453 | 9.316 | 9.378 | 5,147 | -0.01(-0.13%) |
May 29, 2009 | 9.353 | 9.447 | 9.316 | 9.391 | 24,666 | +0.01(+0.13%) |
May 28, 2009 | 9.378 | 9.378 | 9.316 | 9.378 | 6,118 | -0.02(-0.26%) |
May 27, 2009 | 9.403 | 9.403 | 9.350 | 9.403 | 5,719 | -0.00(-0.00%) |
May 26, 2009 | 9.232 | 9.415 | 9.232 | 9.403 | 26,127 | +0.14(+1.54%) |
May 22, 2009 | 9.223 | 9.453 | 9.217 | 9.260 | 25,719 | -0.02(-0.20%) |
May 21, 2009 | 9.173 | 9.471 | 9.130 | 9.279 | 26,368 | -0.07(-0.73%) |
May 20, 2009 | 9.266 | 9.624 | 9.266 | 9.347 | 118,254 | +0.04(+0.47%) |
May 19, 2009 | 9.291 | 9.304 | 9.285 | 9.304 | 5,084 | +0.02(+0.20%) |
May 18, 2009 | 9.316 | 9.316 | 9.192 | 9.285 | 5,007 | -0.02(-0.20%) |
May 15, 2009 | 8.608 | 9.304 | 8.602 | 9.304 | 13,059 | +0.79(+9.34%) |
May 14, 2009 | 8.484 | 8.509 | 8.248 | 8.509 | 9,153 | +0.11(+1.26%) |
May 13, 2009 | 8.360 | 8.527 | 8.360 | 8.403 | 4,186 | -0.12(-1.38%) |
May 12, 2009 | 8.602 | 8.602 | 8.304 | 8.521 | 11,331 | +0.01(+0.15%) |
May 11, 2009 | 8.676 | 8.676 | 8.496 | 8.509 | 13,268 | -0.04(-0.51%) |
May 08, 2009 | 8.577 | 8.577 | 8.527 | 8.552 | 8,485 | +0.01(+0.15%) |
May 07, 2009 | 8.074 | 8.664 | 8.074 | 8.540 | 7,640 | +0.50(+6.26%) |
May 06, 2009 | 7.968 | 8.037 | 7.732 | 8.037 | 5,313 | +0.27(+3.52%) |
May 05, 2009 | 7.552 | 7.844 | 7.229 | 7.763 | 21,152 | +0.16(+2.12%) |
May 04, 2009 | 7.596 | 7.602 | 7.142 | 7.602 | 8,390 | +0.16(+2.09%) |