Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.076 | 9.384 | 8.932 | 9.233 | 26,938 | +0.06(+0.62%) |
Jul 30, 2009 | 8.831 | 9.227 | 8.687 | 9.176 | 22,189 | +0.48(+5.56%) |
Jul 29, 2009 | 9.158 | 9.239 | 8.474 | 8.693 | 31,624 | -0.49(-5.34%) |
Jul 28, 2009 | 9.070 | 9.233 | 8.950 | 9.183 | 15,413 | +0.00(+0.00%) |
Jul 27, 2009 | 9.001 | 9.233 | 8.944 | 9.183 | 15,008 | +0.17(+1.88%) |
Jul 24, 2009 | 8.825 | 9.013 | 8.825 | 9.013 | 14,768 | +0.14(+1.63%) |
Jul 23, 2009 | 8.693 | 9.107 | 8.564 | 8.869 | 33,087 | +0.05(+0.57%) |
Jul 22, 2009 | 8.825 | 8.944 | 8.542 | 8.818 | 13,958 | -0.02(-0.21%) |
Jul 21, 2009 | 8.963 | 9.095 | 8.197 | 8.837 | 43,221 | -0.13(-1.40%) |
Jul 20, 2009 | 8.837 | 8.982 | 8.566 | 8.963 | 41,745 | +0.18(+2.07%) |
Jul 17, 2009 | 8.712 | 8.850 | 8.699 | 8.781 | 15,540 | +0.03(+0.29%) |
Jul 16, 2009 | 8.680 | 8.767 | 8.542 | 8.756 | 31,065 | +0.06(+0.72%) |
Jul 15, 2009 | 8.687 | 8.787 | 8.456 | 8.693 | 76,289 | +0.06(+0.65%) |
Jul 14, 2009 | 8.856 | 8.856 | 8.473 | 8.636 | 52,530 | +0.00(+0.00%) |
Jul 13, 2009 | 8.599 | 8.913 | 8.391 | 8.636 | 21,600 | +0.04(+0.44%) |
Jul 10, 2009 | 8.366 | 8.705 | 8.354 | 8.599 | 8,571 | +0.24(+2.86%) |
Jul 09, 2009 | 8.693 | 8.916 | 8.316 | 8.360 | 15,841 | -0.30(-3.48%) |
Jul 08, 2009 | 8.982 | 8.988 | 8.611 | 8.661 | 43,335 | -0.15(-1.71%) |
Jul 07, 2009 | 9.239 | 9.252 | 8.668 | 8.812 | 97,150 | -0.26(-2.91%) |
Jul 06, 2009 | 8.894 | 9.120 | 8.850 | 9.076 | 28,742 | +0.26(+2.92%) |
Jul 02, 2009 | 9.151 | 9.151 | 8.561 | 8.818 | 33,738 | -0.34(-3.70%) |
Jul 01, 2009 | 8.756 | 9.321 | 8.379 | 9.158 | 60,501 | +0.41(+4.74%) |
Jun 30, 2009 | 8.793 | 8.825 | 8.605 | 8.743 | 28,248 | -0.04(-0.50%) |
Jun 29, 2009 | 8.975 | 8.975 | 8.555 | 8.787 | 70,264 | -0.16(-1.82%) |
Jun 26, 2009 | 9.283 | 9.578 | 8.511 | 8.950 | 1,414,537 | -0.22(-2.40%) |
Jun 25, 2009 | 8.950 | 9.176 | 8.605 | 9.170 | 24,723 | +0.45(+5.11%) |
Jun 24, 2009 | 8.950 | 8.950 | 8.636 | 8.724 | 22,065 | -0.09(-1.00%) |
Jun 23, 2009 | 9.352 | 9.453 | 8.812 | 8.812 | 15,734 | -0.64(-6.78%) |
Jun 22, 2009 | 9.277 | 9.524 | 9.277 | 9.453 | 28,997 | -0.04(-0.40%) |
Jun 19, 2009 | 9.616 | 9.698 | 9.271 | 9.491 | 33,439 | -0.08(-0.79%) |
Jun 18, 2009 | 9.497 | 9.566 | 9.183 | 9.566 | 60,977 | +0.07(+0.73%) |
Jun 17, 2009 | 8.950 | 9.497 | 8.567 | 9.497 | 13,763 | +0.52(+5.73%) |
Jun 16, 2009 | 9.158 | 9.208 | 8.944 | 8.982 | 5,612 | -0.14(-1.58%) |
Jun 15, 2009 | 9.352 | 9.359 | 9.082 | 9.126 | 7,361 | -0.42(-4.41%) |
Jun 12, 2009 | 9.547 | 9.547 | 9.258 | 9.547 | 8,519 | +0.06(+0.66%) |
Jun 11, 2009 | 9.547 | 9.547 | 9.246 | 9.484 | 10,428 | +0.01(+0.07%) |
Jun 10, 2009 | 9.286 | 9.484 | 9.283 | 9.478 | 4,569 | +0.04(+0.40%) |
Jun 09, 2009 | 9.428 | 9.440 | 8.894 | 9.440 | 7,016 | +0.02(+0.20%) |
Jun 08, 2009 | 9.164 | 9.421 | 9.164 | 9.421 | 7,131 | +0.04(+0.47%) |
Jun 05, 2009 | 9.296 | 9.377 | 9.208 | 9.377 | 4,327 | -0.03(-0.27%) |
Jun 04, 2009 | 9.396 | 9.409 | 9.334 | 9.403 | 1,775 | +0.18(+1.98%) |
Jun 03, 2009 | 9.308 | 9.503 | 9.220 | 9.220 | 5,911 | -0.26(-2.78%) |
Jun 02, 2009 | 9.560 | 9.560 | 9.396 | 9.484 | 13,456 | +0.00(+0.00%) |
Jun 01, 2009 | 9.560 | 9.560 | 9.421 | 9.484 | 5,089 | -0.01(-0.13%) |
May 29, 2009 | 9.459 | 9.553 | 9.421 | 9.497 | 24,391 | +0.01(+0.13%) |
May 28, 2009 | 9.484 | 9.484 | 9.421 | 9.484 | 6,050 | -0.03(-0.26%) |
May 27, 2009 | 9.509 | 9.509 | 9.456 | 9.509 | 5,655 | -0.00(-0.00%) |
May 26, 2009 | 9.337 | 9.522 | 9.337 | 9.509 | 25,835 | +0.14(+1.54%) |
May 22, 2009 | 9.327 | 9.560 | 9.321 | 9.365 | 25,432 | -0.02(-0.20%) |
May 21, 2009 | 9.277 | 9.578 | 9.233 | 9.384 | 26,074 | -0.07(-0.73%) |
May 20, 2009 | 9.371 | 9.732 | 9.371 | 9.453 | 116,932 | +0.04(+0.47%) |
May 19, 2009 | 9.396 | 9.409 | 9.390 | 9.409 | 5,027 | +0.02(+0.20%) |
May 18, 2009 | 9.421 | 9.421 | 9.296 | 9.390 | 4,951 | -0.02(-0.20%) |
May 15, 2009 | 8.705 | 9.409 | 8.699 | 9.409 | 12,913 | +0.80(+9.34%) |
May 14, 2009 | 8.580 | 8.605 | 8.341 | 8.605 | 9,051 | +0.11(+1.26%) |
May 13, 2009 | 8.454 | 8.624 | 8.454 | 8.498 | 4,139 | -0.12(-1.38%) |
May 12, 2009 | 8.699 | 8.699 | 8.398 | 8.617 | 11,205 | +0.01(+0.15%) |
May 11, 2009 | 8.774 | 8.774 | 8.592 | 8.605 | 13,120 | -0.04(-0.51%) |
May 08, 2009 | 8.674 | 8.674 | 8.624 | 8.649 | 8,390 | +0.01(+0.15%) |
May 07, 2009 | 8.165 | 8.762 | 8.165 | 8.636 | 7,554 | +0.51(+6.26%) |
May 06, 2009 | 8.058 | 8.128 | 7.820 | 8.128 | 5,253 | +0.28(+3.52%) |
May 05, 2009 | 7.638 | 7.933 | 7.311 | 7.851 | 20,915 | +0.16(+2.12%) |
May 04, 2009 | 7.682 | 7.688 | 7.223 | 7.688 | 8,296 | +0.16(+2.09%) |