Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.345 | 9.582 | 9.345 | 9.451 | 49,648 | +0.10(+1.04%) |
Jul 30, 2009 | 9.161 | 9.800 | 9.161 | 9.354 | 96,921 | +0.30(+3.26%) |
Jul 29, 2009 | 9.146 | 9.214 | 8.877 | 9.059 | 41,360 | -0.18(-1.94%) |
Jul 28, 2009 | 8.982 | 9.238 | 8.909 | 9.238 | 27,095 | +0.20(+2.25%) |
Jul 27, 2009 | 9.069 | 9.182 | 8.933 | 9.035 | 47,940 | -0.03(-0.32%) |
Jul 24, 2009 | 8.986 | 9.306 | 8.861 | 9.064 | 4,438 | -0.03(-0.37%) |
Jul 23, 2009 | 8.880 | 9.224 | 8.880 | 9.098 | 62,903 | +0.19(+2.18%) |
Jul 22, 2009 | 8.841 | 8.967 | 8.773 | 8.904 | 19,614 | -0.03(-0.33%) |
Jul 21, 2009 | 8.919 | 9.001 | 8.764 | 8.933 | 50,175 | +0.11(+1.21%) |
Jul 20, 2009 | 8.885 | 8.982 | 8.715 | 8.827 | 48,122 | +0.00(+0.05%) |
Jul 17, 2009 | 8.865 | 9.016 | 8.807 | 8.822 | 72,699 | -0.05(-0.55%) |
Jul 16, 2009 | 8.807 | 8.982 | 8.764 | 8.870 | 72,079 | +0.03(+0.38%) |
Jul 15, 2009 | 8.909 | 8.957 | 8.575 | 8.836 | 139,616 | +0.02(+0.27%) |
Jul 14, 2009 | 8.798 | 8.870 | 8.362 | 8.812 | 44,404 | +0.05(+0.55%) |
Jul 13, 2009 | 8.459 | 8.822 | 8.362 | 8.764 | 86,950 | +0.39(+4.62%) |
Jul 10, 2009 | 8.357 | 8.434 | 7.943 | 8.376 | 76,726 | -0.07(-0.86%) |
Jul 09, 2009 | 8.667 | 8.798 | 8.449 | 8.449 | 131,171 | -0.16(-1.91%) |
Jul 08, 2009 | 8.618 | 8.715 | 8.251 | 8.614 | 77,579 | +0.08(+0.91%) |
Jul 07, 2009 | 8.541 | 8.831 | 8.430 | 8.536 | 74,971 | +0.02(+0.28%) |
Jul 06, 2009 | 8.299 | 8.522 | 8.236 | 8.512 | 112,256 | +0.23(+2.81%) |
Jul 02, 2009 | 8.618 | 8.623 | 8.280 | 8.280 | 110,433 | -0.51(-5.84%) |
Jul 01, 2009 | 9.001 | 9.001 | 8.749 | 8.793 | 67,616 | -0.08(-0.93%) |
Jun 30, 2009 | 8.904 | 9.122 | 8.807 | 8.875 | 109,396 | -0.01(-0.16%) |
Jun 29, 2009 | 8.938 | 9.078 | 8.827 | 8.890 | 184,489 | -0.09(-1.02%) |
Jun 26, 2009 | 8.575 | 9.141 | 8.575 | 8.982 | 328,901 | +0.10(+1.09%) |
Jun 25, 2009 | 8.764 | 8.885 | 8.710 | 8.885 | 182,558 | +0.37(+4.32%) |
Jun 24, 2009 | 8.798 | 8.812 | 8.497 | 8.517 | 105,839 | -0.15(-1.73%) |
Jun 23, 2009 | 8.541 | 8.802 | 8.541 | 8.667 | 68,104 | +0.19(+2.29%) |
Jun 22, 2009 | 8.551 | 8.677 | 8.473 | 8.473 | 117,517 | -0.13(-1.52%) |
Jun 19, 2009 | 8.948 | 8.948 | 8.512 | 8.604 | 166,483 | -0.15(-1.77%) |
Jun 18, 2009 | 8.589 | 8.841 | 8.589 | 8.759 | 87,142 | +0.13(+1.46%) |
Jun 17, 2009 | 8.570 | 8.744 | 8.391 | 8.633 | 72,974 | +0.09(+1.02%) |
Jun 16, 2009 | 8.967 | 8.967 | 8.473 | 8.546 | 102,376 | -0.29(-3.23%) |
Jun 15, 2009 | 8.880 | 9.025 | 8.686 | 8.832 | 119,503 | -0.13(-1.41%) |
Jun 12, 2009 | 8.764 | 9.064 | 8.744 | 8.957 | 81,906 | +0.14(+1.54%) |
Jun 11, 2009 | 9.049 | 9.156 | 8.802 | 8.822 | 78,455 | -0.21(-2.36%) |
Jun 10, 2009 | 8.899 | 9.224 | 8.720 | 9.035 | 146,301 | +0.28(+3.21%) |
Jun 09, 2009 | 8.933 | 9.325 | 8.754 | 8.754 | 73,800 | -0.10(-1.09%) |
Jun 08, 2009 | 8.827 | 9.112 | 8.749 | 8.851 | 52,232 | +0.13(+1.50%) |
Jun 05, 2009 | 9.103 | 9.190 | 8.720 | 8.720 | 76,402 | -0.24(-2.65%) |
Jun 04, 2009 | 9.001 | 9.127 | 8.836 | 8.957 | 51,234 | +0.01(+0.16%) |
Jun 03, 2009 | 8.783 | 9.277 | 8.783 | 8.943 | 67,137 | -0.02(-0.27%) |
Jun 02, 2009 | 8.710 | 9.204 | 8.648 | 8.967 | 80,527 | +0.17(+1.98%) |
Jun 01, 2009 | 8.473 | 9.098 | 8.396 | 8.793 | 171,083 | +0.40(+4.79%) |
May 29, 2009 | 8.333 | 8.410 | 8.261 | 8.391 | 53,268 | +0.06(+0.70%) |
May 28, 2009 | 8.207 | 8.415 | 7.810 | 8.333 | 55,999 | +0.22(+2.75%) |
May 27, 2009 | 8.081 | 8.246 | 8.018 | 8.110 | 51,211 | -0.07(-0.83%) |
May 26, 2009 | 7.655 | 8.217 | 7.602 | 8.178 | 96,754 | +0.59(+7.72%) |
May 22, 2009 | 7.975 | 8.081 | 7.573 | 7.592 | 48,741 | -0.33(-4.21%) |
May 21, 2009 | 7.863 | 8.197 | 7.626 | 7.926 | 71,716 | -0.07(-0.91%) |
May 20, 2009 | 8.386 | 8.560 | 7.902 | 7.999 | 89,251 | -0.26(-3.11%) |
May 19, 2009 | 8.280 | 8.556 | 8.091 | 8.255 | 66,290 | -0.11(-1.27%) |
May 18, 2009 | 8.173 | 8.401 | 8.091 | 8.362 | 56,687 | +0.29(+3.60%) |
May 15, 2009 | 8.439 | 8.473 | 7.921 | 8.071 | 60,648 | -0.27(-3.25%) |
May 14, 2009 | 8.347 | 8.541 | 8.125 | 8.342 | 60,989 | +0.03(+0.35%) |
May 13, 2009 | 7.979 | 8.493 | 7.979 | 8.313 | 88,546 | +0.15(+1.90%) |
May 12, 2009 | 8.154 | 8.401 | 8.047 | 8.159 | 39,406 | +0.10(+1.26%) |
May 11, 2009 | 8.076 | 8.260 | 7.936 | 8.057 | 68,564 | -0.26(-3.09%) |
May 08, 2009 | 7.965 | 8.454 | 7.820 | 8.313 | 98,906 | +0.57(+7.31%) |
May 07, 2009 | 8.362 | 8.478 | 7.529 | 7.747 | 161,919 | -0.41(-5.04%) |
May 06, 2009 | 8.270 | 8.540 | 8.115 | 8.159 | 42,374 | +0.05(+0.66%) |
May 05, 2009 | 8.633 | 8.633 | 8.028 | 8.105 | 80,696 | -0.64(-7.31%) |
May 04, 2009 | 8.749 | 8.759 | 8.604 | 8.744 | 83,746 | +0.74(+9.19%) |