Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.170 | 9.780 | 9.170 | 9.470 | 283,305 | +0.56(+6.29%) |
Jul 30, 2009 | 8.870 | 9.100 | 8.820 | 8.910 | 138,112 | +0.15(+1.71%) |
Jul 29, 2009 | 8.820 | 8.880 | 8.560 | 8.760 | 184,606 | -0.51(-5.50%) |
Jul 28, 2009 | 9.160 | 9.300 | 8.620 | 9.270 | 131,794 | +0.13(+1.42%) |
Jul 27, 2009 | 9.100 | 9.220 | 8.890 | 9.140 | 144,277 | +0.11(+1.22%) |
Jul 24, 2009 | 8.900 | 9.080 | 8.660 | 9.030 | 164,429 | +0.09(+1.01%) |
Jul 23, 2009 | 8.655 | 9.110 | 8.650 | 8.940 | 272,026 | +0.37(+4.32%) |
Jul 22, 2009 | 8.650 | 8.680 | 8.470 | 8.570 | 65,482 | -0.17(-1.95%) |
Jul 21, 2009 | 8.730 | 8.780 | 8.560 | 8.740 | 165,978 | +0.12(+1.39%) |
Jul 20, 2009 | 8.450 | 8.680 | 8.450 | 8.620 | 266,237 | +0.23(+2.74%) |
Jul 17, 2009 | 8.160 | 8.500 | 8.120 | 8.390 | 205,460 | +0.28(+3.45%) |
Jul 16, 2009 | 7.940 | 8.490 | 7.930 | 8.110 | 330,108 | +0.10(+1.25%) |
Jul 15, 2009 | 7.750 | 8.050 | 7.680 | 8.010 | 317,980 | +0.37(+4.84%) |
Jul 14, 2009 | 7.530 | 7.650 | 7.370 | 7.640 | 293,034 | +0.08(+1.06%) |
Jul 13, 2009 | 7.420 | 7.600 | 7.420 | 7.560 | 120,562 | +0.28(+3.85%) |
Jul 10, 2009 | 7.250 | 7.300 | 7.220 | 7.280 | 190,356 | +0.02(+0.28%) |
Jul 09, 2009 | 7.290 | 7.350 | 7.210 | 7.260 | 121,619 | -0.03(-0.41%) |
Jul 08, 2009 | 7.470 | 7.500 | 7.220 | 7.290 | 180,368 | -0.16(-2.15%) |
Jul 07, 2009 | 7.490 | 7.550 | 7.420 | 7.450 | 133,080 | -0.05(-0.67%) |
Jul 06, 2009 | 7.540 | 7.620 | 7.390 | 7.500 | 176,895 | -0.01(-0.13%) |
Jul 02, 2009 | 7.700 | 7.750 | 7.470 | 7.510 | 173,416 | -0.34(-4.33%) |
Jul 01, 2009 | 7.700 | 7.940 | 7.650 | 7.850 | 158,791 | +0.13(+1.68%) |
Jun 30, 2009 | 7.690 | 7.850 | 7.530 | 7.720 | 307,522 | +0.06(+0.78%) |
Jun 29, 2009 | 7.930 | 7.970 | 7.600 | 7.660 | 266,840 | -0.19(-2.42%) |
Jun 26, 2009 | 8.190 | 8.270 | 7.780 | 7.850 | 1,571,164 | +0.16(+2.08%) |
Jun 25, 2009 | 7.890 | 7.890 | 7.630 | 7.690 | 351,031 | +0.06(+0.79%) |
Jun 24, 2009 | 7.580 | 7.930 | 7.510 | 7.630 | 233,838 | +0.00(+0.00%) |
Jun 23, 2009 | 8.280 | 8.280 | 7.450 | 7.630 | 277,120 | -0.54(-6.61%) |
Jun 22, 2009 | 7.900 | 8.260 | 7.800 | 8.170 | 309,649 | +0.29(+3.68%) |
Jun 19, 2009 | 8.130 | 8.480 | 7.770 | 7.880 | 553,555 | +0.36(+4.79%) |
Jun 18, 2009 | 7.900 | 7.900 | 7.500 | 7.520 | 127,957 | -0.30(-3.84%) |
Jun 17, 2009 | 7.890 | 7.950 | 7.610 | 7.820 | 186,875 | -0.08(-1.01%) |
Jun 16, 2009 | 8.300 | 8.440 | 7.810 | 7.900 | 207,347 | -0.20(-2.47%) |
Jun 15, 2009 | 8.720 | 8.760 | 8.030 | 8.100 | 199,841 | -0.80(-8.99%) |
Jun 12, 2009 | 8.630 | 8.940 | 8.280 | 8.900 | 291,080 | -0.23(-2.52%) |
Jun 11, 2009 | 9.150 | 9.320 | 8.880 | 9.130 | 243,654 | +0.02(+0.22%) |
Jun 10, 2009 | 9.190 | 9.240 | 8.880 | 9.110 | 239,509 | +0.10(+1.11%) |
Jun 09, 2009 | 9.100 | 9.220 | 8.950 | 9.010 | 276,846 | -0.06(-0.66%) |
Jun 08, 2009 | 8.660 | 9.160 | 8.640 | 9.070 | 216,474 | +0.15(+1.68%) |
Jun 05, 2009 | 9.000 | 9.140 | 8.850 | 8.920 | 221,324 | +0.00(+0.00%) |
Jun 04, 2009 | 8.380 | 9.000 | 8.230 | 8.920 | 356,753 | +0.58(+6.95%) |
Jun 03, 2009 | 8.490 | 8.520 | 8.200 | 8.340 | 148,700 | -0.34(-3.92%) |
Jun 02, 2009 | 8.710 | 8.850 | 8.600 | 8.680 | 283,120 | -0.06(-0.69%) |
Jun 01, 2009 | 8.250 | 8.860 | 8.250 | 8.740 | 330,762 | +0.60(+7.37%) |
May 29, 2009 | 7.800 | 8.140 | 7.480 | 8.140 | 506,927 | +0.36(+4.63%) |
May 28, 2009 | 8.320 | 8.360 | 7.670 | 7.780 | 288,745 | -0.48(-5.81%) |
May 27, 2009 | 8.330 | 8.450 | 8.170 | 8.260 | 133,412 | -0.12(-1.43%) |
May 26, 2009 | 7.540 | 8.380 | 7.500 | 8.380 | 167,133 | +0.83(+10.99%) |
May 22, 2009 | 8.000 | 8.130 | 7.540 | 7.550 | 103,560 | -0.45(-5.63%) |
May 21, 2009 | 8.230 | 8.240 | 7.870 | 8.000 | 139,033 | -0.39(-4.65%) |
May 20, 2009 | 8.060 | 8.760 | 8.020 | 8.390 | 336,660 | +0.39(+4.88%) |
May 19, 2009 | 7.530 | 8.290 | 7.530 | 8.000 | 188,455 | +0.40(+5.26%) |
May 18, 2009 | 7.410 | 7.620 | 7.250 | 7.600 | 122,188 | +0.33(+4.54%) |
May 15, 2009 | 7.320 | 7.530 | 7.140 | 7.270 | 129,297 | +0.08(+1.11%) |
May 14, 2009 | 7.230 | 7.460 | 6.960 | 7.190 | 153,614 | +0.01(+0.14%) |
May 13, 2009 | 8.000 | 8.360 | 7.150 | 7.180 | 150,106 | -0.94(-11.58%) |
May 12, 2009 | 8.540 | 8.690 | 7.950 | 8.120 | 133,904 | -0.40(-4.69%) |
May 11, 2009 | 8.190 | 8.750 | 8.000 | 8.520 | 195,181 | +0.23(+2.77%) |
May 08, 2009 | 8.510 | 9.130 | 7.540 | 8.290 | 639,722 | -0.11(-1.31%) |
May 07, 2009 | 9.290 | 9.330 | 7.930 | 8.400 | 334,667 | -0.71(-7.79%) |
May 06, 2009 | 9.400 | 9.410 | 8.810 | 9.110 | 130,653 | -0.22(-2.36%) |
May 05, 2009 | 9.370 | 9.480 | 9.150 | 9.330 | 119,754 | -0.07(-0.74%) |
May 04, 2009 | 9.240 | 9.400 | 9.210 | 9.400 | 218,305 | +0.69(+7.92%) |