Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.385 | 9.624 | 9.385 | 9.492 | 49,433 | +0.10(+1.04%) |
Jul 30, 2009 | 9.201 | 9.842 | 9.201 | 9.395 | 96,502 | +0.30(+3.26%) |
Jul 29, 2009 | 9.186 | 9.254 | 8.916 | 9.098 | 41,181 | -0.18(-1.94%) |
Jul 28, 2009 | 9.021 | 9.278 | 8.948 | 9.278 | 26,977 | +0.20(+2.25%) |
Jul 27, 2009 | 9.108 | 9.222 | 8.972 | 9.074 | 47,732 | -0.03(-0.32%) |
Jul 24, 2009 | 9.026 | 9.346 | 8.899 | 9.103 | 4,419 | -0.03(-0.37%) |
Jul 23, 2009 | 8.919 | 9.264 | 8.919 | 9.137 | 62,631 | +0.19(+2.18%) |
Jul 22, 2009 | 8.880 | 9.006 | 8.812 | 8.943 | 19,529 | -0.03(-0.33%) |
Jul 21, 2009 | 8.957 | 9.040 | 8.802 | 8.972 | 49,957 | +0.11(+1.21%) |
Jul 20, 2009 | 8.923 | 9.021 | 8.753 | 8.865 | 47,913 | +0.00(+0.05%) |
Jul 17, 2009 | 8.904 | 9.055 | 8.846 | 8.860 | 72,384 | -0.05(-0.55%) |
Jul 16, 2009 | 8.846 | 9.021 | 8.802 | 8.909 | 71,768 | +0.03(+0.38%) |
Jul 15, 2009 | 8.948 | 8.996 | 8.612 | 8.875 | 139,011 | +0.02(+0.27%) |
Jul 14, 2009 | 8.836 | 8.909 | 8.398 | 8.850 | 44,212 | +0.05(+0.55%) |
Jul 13, 2009 | 8.495 | 8.860 | 8.398 | 8.802 | 86,574 | +0.39(+4.62%) |
Jul 10, 2009 | 8.393 | 8.471 | 7.978 | 8.413 | 76,394 | -0.07(-0.86%) |
Jul 09, 2009 | 8.705 | 8.836 | 8.486 | 8.486 | 130,603 | -0.17(-1.91%) |
Jul 08, 2009 | 8.656 | 8.753 | 8.286 | 8.651 | 77,244 | +0.08(+0.91%) |
Jul 07, 2009 | 8.578 | 8.870 | 8.466 | 8.573 | 74,646 | +0.02(+0.28%) |
Jul 06, 2009 | 8.335 | 8.559 | 8.272 | 8.549 | 111,770 | +0.23(+2.81%) |
Jul 02, 2009 | 8.656 | 8.661 | 8.316 | 8.316 | 109,955 | -0.52(-5.84%) |
Jul 01, 2009 | 9.040 | 9.040 | 8.787 | 8.831 | 67,324 | -0.08(-0.93%) |
Jun 30, 2009 | 8.943 | 9.161 | 8.846 | 8.914 | 108,922 | -0.01(-0.16%) |
Jun 29, 2009 | 8.977 | 9.118 | 8.865 | 8.928 | 183,691 | -0.09(-1.02%) |
Jun 26, 2009 | 8.612 | 9.181 | 8.612 | 9.021 | 327,478 | +0.10(+1.09%) |
Jun 25, 2009 | 8.802 | 8.923 | 8.748 | 8.923 | 181,768 | +0.37(+4.32%) |
Jun 24, 2009 | 8.836 | 8.850 | 8.534 | 8.554 | 105,381 | -0.15(-1.73%) |
Jun 23, 2009 | 8.578 | 8.841 | 8.578 | 8.705 | 67,809 | +0.19(+2.29%) |
Jun 22, 2009 | 8.588 | 8.714 | 8.510 | 8.510 | 117,008 | -0.13(-1.52%) |
Jun 19, 2009 | 8.987 | 8.987 | 8.549 | 8.641 | 165,763 | -0.16(-1.77%) |
Jun 18, 2009 | 8.627 | 8.880 | 8.627 | 8.797 | 86,765 | +0.13(+1.46%) |
Jun 17, 2009 | 8.607 | 8.782 | 8.427 | 8.671 | 72,658 | +0.09(+1.02%) |
Jun 16, 2009 | 9.006 | 9.006 | 8.510 | 8.583 | 101,933 | -0.29(-3.23%) |
Jun 15, 2009 | 8.919 | 9.064 | 8.724 | 8.870 | 118,986 | -0.13(-1.41%) |
Jun 12, 2009 | 8.802 | 9.103 | 8.782 | 8.996 | 81,552 | +0.14(+1.54%) |
Jun 11, 2009 | 9.089 | 9.196 | 8.841 | 8.860 | 78,116 | -0.21(-2.36%) |
Jun 10, 2009 | 8.938 | 9.264 | 8.758 | 9.074 | 145,668 | +0.28(+3.21%) |
Jun 09, 2009 | 8.972 | 9.366 | 8.792 | 8.792 | 73,480 | -0.10(-1.09%) |
Jun 08, 2009 | 8.865 | 9.152 | 8.787 | 8.889 | 52,006 | +0.13(+1.50%) |
Jun 05, 2009 | 9.142 | 9.230 | 8.758 | 8.758 | 76,072 | -0.24(-2.65%) |
Jun 04, 2009 | 9.040 | 9.167 | 8.875 | 8.996 | 51,012 | +0.01(+0.16%) |
Jun 03, 2009 | 8.821 | 9.317 | 8.821 | 8.982 | 66,847 | -0.02(-0.27%) |
Jun 02, 2009 | 8.748 | 9.244 | 8.685 | 9.006 | 80,178 | +0.18(+1.98%) |
Jun 01, 2009 | 8.510 | 9.137 | 8.432 | 8.831 | 170,343 | +0.40(+4.79%) |
May 29, 2009 | 8.369 | 8.447 | 8.297 | 8.427 | 53,038 | +0.06(+0.70%) |
May 28, 2009 | 8.243 | 8.452 | 7.844 | 8.369 | 55,756 | +0.22(+2.75%) |
May 27, 2009 | 8.116 | 8.281 | 8.053 | 8.145 | 50,990 | -0.07(-0.83%) |
May 26, 2009 | 7.688 | 8.252 | 7.635 | 8.213 | 96,335 | +0.59(+7.72%) |
May 22, 2009 | 8.009 | 8.116 | 7.606 | 7.625 | 48,530 | -0.34(-4.22%) |
May 21, 2009 | 7.897 | 8.233 | 7.659 | 7.961 | 71,406 | -0.07(-0.91%) |
May 20, 2009 | 8.423 | 8.598 | 7.936 | 8.034 | 88,864 | -0.26(-3.11%) |
May 19, 2009 | 8.316 | 8.593 | 8.126 | 8.291 | 66,003 | -0.11(-1.27%) |
May 18, 2009 | 8.209 | 8.437 | 8.126 | 8.398 | 56,441 | +0.29(+3.60%) |
May 15, 2009 | 8.476 | 8.510 | 7.956 | 8.106 | 60,385 | -0.27(-3.25%) |
May 14, 2009 | 8.384 | 8.578 | 8.160 | 8.379 | 60,725 | +0.03(+0.35%) |
May 13, 2009 | 8.014 | 8.530 | 8.014 | 8.350 | 88,163 | +0.16(+1.90%) |
May 12, 2009 | 8.189 | 8.437 | 8.082 | 8.194 | 39,235 | +0.10(+1.26%) |
May 11, 2009 | 8.111 | 8.296 | 7.970 | 8.092 | 68,268 | -0.26(-3.09%) |
May 08, 2009 | 7.999 | 8.491 | 7.854 | 8.350 | 98,478 | +0.57(+7.31%) |
May 07, 2009 | 8.398 | 8.515 | 7.562 | 7.781 | 161,218 | -0.41(-5.04%) |
May 06, 2009 | 8.306 | 8.577 | 8.150 | 8.194 | 42,190 | +0.05(+0.66%) |
May 05, 2009 | 8.671 | 8.671 | 8.063 | 8.140 | 80,347 | -0.64(-7.31%) |
May 04, 2009 | 8.787 | 8.797 | 8.641 | 8.782 | 83,384 | +0.74(+9.19%) |