Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.02 | 10.42 | 10.02 | 10.42 | 118,504 | +0.28(+2.76%) |
Jul 30, 2009 | 10.15 | 10.25 | 9.991 | 10.14 | 283,637 | +0.14(+1.40%) |
Jul 29, 2009 | 9.940 | 10.07 | 9.870 | 10.00 | 80,537 | -0.04(-0.40%) |
Jul 28, 2009 | 9.890 | 10.10 | 9.770 | 10.04 | 350,438 | +0.05(+0.50%) |
Jul 27, 2009 | 10.06 | 10.19 | 9.930 | 9.990 | 138,877 | +0.04(+0.40%) |
Jul 24, 2009 | 10.02 | 10.10 | 9.870 | 9.950 | 806 | +0.05(+0.51%) |
Jul 23, 2009 | 9.900 | 10.00 | 9.830 | 9.900 | 285,141 | -0.05(-0.50%) |
Jul 22, 2009 | 9.670 | 9.980 | 9.550 | 9.950 | 136,352 | +0.28(+2.90%) |
Jul 21, 2009 | 9.580 | 9.740 | 9.500 | 9.670 | 221,483 | +0.07(+0.73%) |
Jul 20, 2009 | 9.730 | 9.800 | 9.420 | 9.600 | 297,556 | -0.06(-0.62%) |
Jul 17, 2009 | 9.540 | 9.660 | 9.300 | 9.660 | 400,931 | +0.16(+1.68%) |
Jul 16, 2009 | 9.440 | 9.690 | 9.320 | 9.500 | 365,818 | +0.12(+1.28%) |
Jul 15, 2009 | 9.130 | 9.550 | 9.080 | 9.380 | 487,612 | +0.35(+3.88%) |
Jul 14, 2009 | 8.480 | 9.120 | 8.480 | 9.030 | 359,016 | +0.58(+6.86%) |
Jul 13, 2009 | 8.340 | 8.480 | 8.290 | 8.450 | 135,730 | +0.29(+3.55%) |
Jul 10, 2009 | 8.110 | 8.240 | 8.060 | 8.160 | 110,993 | +0.13(+1.62%) |
Jul 09, 2009 | 7.850 | 8.060 | 7.520 | 8.030 | 302,311 | +0.23(+2.95%) |
Jul 08, 2009 | 8.380 | 8.480 | 7.650 | 7.800 | 319,974 | -0.43(-5.22%) |
Jul 07, 2009 | 8.900 | 8.930 | 8.190 | 8.230 | 196,314 | -0.70(-7.84%) |
Jul 06, 2009 | 9.180 | 9.290 | 8.850 | 8.930 | 240,604 | -0.43(-4.59%) |
Jul 02, 2009 | 9.120 | 9.360 | 8.830 | 9.360 | 239,387 | +0.21(+2.30%) |
Jul 01, 2009 | 8.940 | 9.250 | 8.940 | 9.150 | 132,806 | +0.24(+2.69%) |
Jun 30, 2009 | 9.240 | 9.300 | 8.740 | 8.910 | 497,795 | -0.24(-2.62%) |
Jun 29, 2009 | 9.170 | 9.200 | 9.000 | 9.150 | 474,786 | +0.15(+1.67%) |
Jun 26, 2009 | 9.080 | 9.096 | 8.950 | 9.000 | 106,663 | -0.05(-0.55%) |
Jun 25, 2009 | 9.110 | 9.210 | 8.980 | 9.050 | 288,376 | +0.13(+1.46%) |
Jun 24, 2009 | 8.600 | 8.920 | 8.600 | 8.920 | 153,017 | +0.41(+4.82%) |
Jun 23, 2009 | 8.870 | 8.880 | 8.330 | 8.510 | 258,933 | -0.43(-4.81%) |
Jun 22, 2009 | 9.150 | 9.260 | 8.920 | 8.940 | 226,631 | -0.30(-3.25%) |
Jun 19, 2009 | 9.290 | 9.660 | 9.110 | 9.240 | 312,975 | +0.00(+0.00%) |
Jun 18, 2009 | 8.990 | 9.280 | 8.900 | 9.240 | 253,435 | +0.31(+3.47%) |
Jun 17, 2009 | 8.860 | 8.960 | 8.650 | 8.930 | 110,932 | -0.06(-0.67%) |
Jun 16, 2009 | 8.770 | 9.140 | 8.770 | 8.990 | 283,831 | +0.39(+4.53%) |
Jun 15, 2009 | 8.590 | 8.700 | 8.090 | 8.600 | 292,700 | -0.20(-2.27%) |
Jun 12, 2009 | 8.800 | 8.900 | 8.670 | 8.800 | 264,371 | -0.06(-0.68%) |
Jun 11, 2009 | 8.900 | 9.070 | 8.850 | 8.860 | 103,272 | -0.10(-1.12%) |
Jun 10, 2009 | 9.260 | 9.310 | 8.720 | 8.960 | 254,975 | -0.18(-1.97%) |
Jun 09, 2009 | 9.030 | 9.150 | 8.880 | 9.140 | 180,176 | +0.17(+1.90%) |
Jun 08, 2009 | 9.150 | 9.250 | 8.890 | 8.970 | 993,259 | -0.60(-6.27%) |
Jun 05, 2009 | 9.820 | 10.07 | 9.230 | 9.570 | 595,561 | -0.24(-2.45%) |
Jun 04, 2009 | 9.900 | 10.00 | 9.740 | 9.810 | 235,203 | -0.17(-1.70%) |
Jun 03, 2009 | 10.31 | 10.31 | 9.880 | 9.980 | 163,096 | -0.24(-2.35%) |
Jun 02, 2009 | 10.19 | 10.39 | 10.00 | 10.22 | 419,978 | +0.23(+2.30%) |
Jun 01, 2009 | 10.21 | 10.21 | 9.890 | 9.990 | 203,254 | +0.11(+1.11%) |
May 29, 2009 | 9.800 | 9.930 | 9.650 | 9.880 | 235,051 | +0.08(+0.82%) |
May 28, 2009 | 9.600 | 9.990 | 9.600 | 9.800 | 332,119 | +0.17(+1.77%) |
May 27, 2009 | 9.560 | 9.950 | 9.460 | 9.630 | 567,378 | +0.40(+4.33%) |
May 26, 2009 | 8.730 | 9.260 | 8.730 | 9.230 | 273,881 | +0.44(+5.01%) |
May 22, 2009 | 8.970 | 9.100 | 8.790 | 8.790 | 151,701 | -0.09(-1.01%) |
May 21, 2009 | 8.900 | 8.980 | 8.630 | 8.880 | 338,980 | -0.31(-3.37%) |
May 20, 2009 | 9.510 | 9.730 | 9.090 | 9.190 | 240,121 | -0.08(-0.86%) |
May 19, 2009 | 9.390 | 9.770 | 9.110 | 9.270 | 254,770 | -0.10(-1.07%) |
May 18, 2009 | 8.880 | 9.380 | 8.800 | 9.370 | 164,876 | +0.50(+5.64%) |
May 15, 2009 | 9.100 | 9.260 | 8.770 | 8.870 | 202,425 | -0.41(-4.42%) |
May 14, 2009 | 9.680 | 9.720 | 9.120 | 9.280 | 231,935 | -0.22(-2.32%) |
May 13, 2009 | 9.700 | 9.700 | 9.220 | 9.500 | 1,997,888 | -0.50(-5.00%) |
May 12, 2009 | 10.19 | 10.23 | 9.630 | 10.00 | 267,402 | +0.10(+1.01%) |
May 11, 2009 | 9.920 | 10.23 | 9.330 | 9.900 | 556,834 | -0.66(-6.25%) |
May 08, 2009 | 9.690 | 10.63 | 9.630 | 10.56 | 421,879 | +1.05(+11.04%) |
May 07, 2009 | 10.30 | 10.86 | 9.340 | 9.510 | 808,759 | -0.55(-5.47%) |
May 06, 2009 | 9.500 | 10.48 | 9.500 | 10.06 | 899,805 | +0.89(+9.71%) |
May 05, 2009 | 9.310 | 9.700 | 9.110 | 9.170 | 652,692 | +0.31(+3.50%) |
May 04, 2009 | 9.000 | 9.440 | 8.740 | 8.860 | 1,394,938 | +0.06(+0.68%) |