Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.343 | 9.580 | 9.343 | 9.450 | 49,657 | +0.10(+1.04%) |
Jul 30, 2009 | 9.159 | 9.798 | 9.159 | 9.353 | 96,938 | +0.30(+3.26%) |
Jul 29, 2009 | 9.145 | 9.212 | 8.875 | 9.058 | 41,367 | -0.18(-1.94%) |
Jul 28, 2009 | 8.980 | 9.237 | 8.907 | 9.237 | 27,099 | +0.20(+2.25%) |
Jul 27, 2009 | 9.067 | 9.180 | 8.931 | 9.033 | 47,948 | -0.03(-0.32%) |
Jul 24, 2009 | 8.985 | 9.304 | 8.859 | 9.062 | 4,439 | -0.03(-0.37%) |
Jul 23, 2009 | 8.878 | 9.222 | 8.878 | 9.096 | 62,914 | +0.19(+2.18%) |
Jul 22, 2009 | 8.840 | 8.966 | 8.772 | 8.903 | 19,617 | -0.03(-0.33%) |
Jul 21, 2009 | 8.917 | 8.999 | 8.762 | 8.932 | 50,183 | +0.11(+1.21%) |
Jul 20, 2009 | 8.883 | 8.980 | 8.714 | 8.825 | 48,130 | +0.00(+0.05%) |
Jul 17, 2009 | 8.864 | 9.014 | 8.806 | 8.820 | 72,712 | -0.05(-0.55%) |
Jul 16, 2009 | 8.806 | 8.980 | 8.762 | 8.869 | 72,092 | +0.03(+0.38%) |
Jul 15, 2009 | 8.907 | 8.956 | 8.573 | 8.835 | 139,640 | +0.02(+0.27%) |
Jul 14, 2009 | 8.796 | 8.869 | 8.360 | 8.811 | 44,412 | +0.05(+0.55%) |
Jul 13, 2009 | 8.457 | 8.820 | 8.360 | 8.762 | 86,965 | +0.39(+4.62%) |
Jul 10, 2009 | 8.356 | 8.433 | 7.942 | 8.375 | 76,740 | -0.07(-0.86%) |
Jul 09, 2009 | 8.665 | 8.796 | 8.448 | 8.448 | 131,193 | -0.16(-1.91%) |
Jul 08, 2009 | 8.617 | 8.714 | 8.249 | 8.612 | 77,593 | +0.08(+0.91%) |
Jul 07, 2009 | 8.540 | 8.830 | 8.428 | 8.535 | 74,984 | +0.02(+0.28%) |
Jul 06, 2009 | 8.297 | 8.520 | 8.235 | 8.510 | 112,276 | +0.23(+2.81%) |
Jul 02, 2009 | 8.617 | 8.622 | 8.278 | 8.278 | 110,452 | -0.51(-5.84%) |
Jul 01, 2009 | 8.999 | 8.999 | 8.748 | 8.791 | 67,628 | -0.08(-0.93%) |
Jun 30, 2009 | 8.903 | 9.120 | 8.806 | 8.874 | 109,415 | -0.01(-0.16%) |
Jun 29, 2009 | 8.936 | 9.077 | 8.825 | 8.888 | 184,521 | -0.09(-1.02%) |
Jun 26, 2009 | 8.573 | 9.140 | 8.573 | 8.980 | 328,958 | +0.10(+1.09%) |
Jun 25, 2009 | 8.762 | 8.883 | 8.709 | 8.883 | 182,590 | +0.37(+4.32%) |
Jun 24, 2009 | 8.796 | 8.811 | 8.496 | 8.515 | 105,858 | -0.15(-1.73%) |
Jun 23, 2009 | 8.540 | 8.801 | 8.540 | 8.665 | 68,116 | +0.19(+2.29%) |
Jun 22, 2009 | 8.549 | 8.675 | 8.472 | 8.472 | 117,537 | -0.13(-1.52%) |
Jun 19, 2009 | 8.946 | 8.946 | 8.510 | 8.602 | 166,513 | -0.15(-1.77%) |
Jun 18, 2009 | 8.588 | 8.840 | 8.588 | 8.757 | 87,157 | +0.13(+1.46%) |
Jun 17, 2009 | 8.569 | 8.743 | 8.389 | 8.632 | 72,986 | +0.09(+1.02%) |
Jun 16, 2009 | 8.966 | 8.966 | 8.472 | 8.544 | 102,394 | -0.29(-3.23%) |
Jun 15, 2009 | 8.878 | 9.024 | 8.685 | 8.830 | 119,524 | -0.13(-1.41%) |
Jun 12, 2009 | 8.762 | 9.062 | 8.743 | 8.956 | 81,921 | +0.14(+1.54%) |
Jun 11, 2009 | 9.048 | 9.154 | 8.801 | 8.820 | 78,469 | -0.21(-2.36%) |
Jun 10, 2009 | 8.898 | 9.222 | 8.719 | 9.033 | 146,327 | +0.28(+3.21%) |
Jun 09, 2009 | 8.932 | 9.324 | 8.753 | 8.753 | 73,813 | -0.10(-1.09%) |
Jun 08, 2009 | 8.825 | 9.111 | 8.748 | 8.849 | 52,241 | +0.13(+1.50%) |
Jun 05, 2009 | 9.101 | 9.188 | 8.719 | 8.719 | 76,416 | -0.24(-2.65%) |
Jun 04, 2009 | 8.999 | 9.125 | 8.835 | 8.956 | 51,243 | +0.01(+0.16%) |
Jun 03, 2009 | 8.782 | 9.275 | 8.782 | 8.941 | 67,149 | -0.02(-0.27%) |
Jun 02, 2009 | 8.709 | 9.203 | 8.646 | 8.966 | 80,541 | +0.17(+1.98%) |
Jun 01, 2009 | 8.472 | 9.096 | 8.394 | 8.791 | 171,113 | +0.40(+4.79%) |
May 29, 2009 | 8.331 | 8.409 | 8.260 | 8.389 | 53,278 | +0.06(+0.70%) |
May 28, 2009 | 8.206 | 8.414 | 7.809 | 8.331 | 56,009 | +0.22(+2.75%) |
May 27, 2009 | 8.080 | 8.244 | 8.017 | 8.109 | 51,220 | -0.07(-0.83%) |
May 26, 2009 | 7.654 | 8.215 | 7.600 | 8.176 | 96,771 | +0.59(+7.72%) |
May 22, 2009 | 7.973 | 8.080 | 7.571 | 7.591 | 48,750 | -0.33(-4.22%) |
May 21, 2009 | 7.862 | 8.196 | 7.625 | 7.925 | 71,728 | -0.07(-0.91%) |
May 20, 2009 | 8.385 | 8.559 | 7.901 | 7.997 | 89,266 | -0.26(-3.11%) |
May 19, 2009 | 8.278 | 8.554 | 8.089 | 8.254 | 66,302 | -0.11(-1.27%) |
May 18, 2009 | 8.172 | 8.399 | 8.089 | 8.360 | 56,696 | +0.29(+3.60%) |
May 15, 2009 | 8.438 | 8.472 | 7.920 | 8.070 | 60,658 | -0.27(-3.25%) |
May 14, 2009 | 8.346 | 8.540 | 8.123 | 8.341 | 60,999 | +0.03(+0.35%) |
May 13, 2009 | 7.978 | 8.491 | 7.978 | 8.312 | 88,562 | +0.15(+1.90%) |
May 12, 2009 | 8.152 | 8.399 | 8.046 | 8.157 | 39,413 | +0.10(+1.26%) |
May 11, 2009 | 8.075 | 8.259 | 7.934 | 8.055 | 68,576 | -0.26(-3.09%) |
May 08, 2009 | 7.963 | 8.452 | 7.818 | 8.312 | 98,923 | +0.57(+7.31%) |
May 07, 2009 | 8.360 | 8.477 | 7.528 | 7.746 | 161,947 | -0.41(-5.04%) |
May 06, 2009 | 8.268 | 8.538 | 8.114 | 8.157 | 42,381 | +0.05(+0.66%) |
May 05, 2009 | 8.632 | 8.632 | 8.026 | 8.104 | 80,710 | -0.64(-7.31%) |
May 04, 2009 | 8.748 | 8.757 | 8.602 | 8.743 | 83,761 | +0.74(+9.19%) |