Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.933 | 10.16 | 9.722 | 9.958 | 402,977 | +0.02(+0.19%) |
Jul 30, 2009 | 9.790 | 10.11 | 9.673 | 9.939 | 541,817 | +0.30(+3.08%) |
Jul 29, 2009 | 9.883 | 10.17 | 9.561 | 9.642 | 704,384 | -0.26(-2.63%) |
Jul 28, 2009 | 9.456 | 9.914 | 9.376 | 9.902 | 428,526 | +0.38(+3.97%) |
Jul 27, 2009 | 8.818 | 9.599 | 8.763 | 9.524 | 365,214 | +0.78(+8.92%) |
Jul 24, 2009 | 8.564 | 8.979 | 8.478 | 8.744 | 277,694 | -0.02(-0.21%) |
Jul 23, 2009 | 7.871 | 8.812 | 7.772 | 8.763 | 656,181 | +0.89(+11.24%) |
Jul 22, 2009 | 7.617 | 8.255 | 7.437 | 7.877 | 367,529 | +0.05(+0.63%) |
Jul 21, 2009 | 8.174 | 8.193 | 7.487 | 7.827 | 326,901 | -0.34(-4.17%) |
Jul 20, 2009 | 8.459 | 8.626 | 8.088 | 8.168 | 309,642 | -0.28(-3.37%) |
Jul 17, 2009 | 8.769 | 8.967 | 8.112 | 8.453 | 539,305 | -0.31(-3.53%) |
Jul 16, 2009 | 8.366 | 8.787 | 7.883 | 8.763 | 547,492 | +0.35(+4.12%) |
Jul 15, 2009 | 7.970 | 8.515 | 7.865 | 8.416 | 647,916 | +0.63(+8.11%) |
Jul 14, 2009 | 7.945 | 8.032 | 7.592 | 7.784 | 377,603 | -0.20(-2.48%) |
Jul 13, 2009 | 7.766 | 8.013 | 7.555 | 7.982 | 477,366 | +0.37(+4.88%) |
Jul 10, 2009 | 7.660 | 7.766 | 7.338 | 7.611 | 249,152 | -0.15(-1.99%) |
Jul 09, 2009 | 7.697 | 8.026 | 7.697 | 7.766 | 312,550 | +0.17(+2.28%) |
Jul 08, 2009 | 7.425 | 7.976 | 7.307 | 7.592 | 559,322 | +0.19(+2.51%) |
Jul 07, 2009 | 7.710 | 7.778 | 7.313 | 7.406 | 499,604 | -0.40(-5.08%) |
Jul 06, 2009 | 7.555 | 7.840 | 7.221 | 7.803 | 875,317 | +0.21(+2.77%) |
Jul 02, 2009 | 7.883 | 8.075 | 7.462 | 7.592 | 844,784 | -0.43(-5.40%) |
Jul 01, 2009 | 8.112 | 8.434 | 8.013 | 8.026 | 246,013 | -0.12(-1.52%) |
Jun 30, 2009 | 7.988 | 8.205 | 7.685 | 8.149 | 518,425 | +0.10(+1.23%) |
Jun 29, 2009 | 8.094 | 8.329 | 7.586 | 8.050 | 488,597 | +0.07(+0.85%) |
Jun 26, 2009 | 8.050 | 8.459 | 7.815 | 7.982 | 757,368 | -0.14(-1.75%) |
Jun 25, 2009 | 7.747 | 8.162 | 7.688 | 8.125 | 366,917 | +0.25(+3.23%) |
Jun 24, 2009 | 7.902 | 8.081 | 7.716 | 7.871 | 469,549 | +0.01(+0.08%) |
Jun 23, 2009 | 8.106 | 8.286 | 7.642 | 7.865 | 508,419 | -0.23(-2.83%) |
Jun 22, 2009 | 8.632 | 8.905 | 8.038 | 8.094 | 528,852 | -0.70(-7.96%) |
Jun 19, 2009 | 8.620 | 9.035 | 8.496 | 8.793 | 1,027,344 | +0.30(+3.57%) |
Jun 18, 2009 | 8.230 | 8.577 | 8.075 | 8.490 | 300,922 | +0.31(+3.79%) |
Jun 17, 2009 | 8.255 | 8.391 | 7.716 | 8.180 | 717,151 | -0.07(-0.90%) |
Jun 16, 2009 | 8.663 | 9.084 | 8.236 | 8.255 | 419,206 | -0.40(-4.65%) |
Jun 15, 2009 | 9.091 | 9.165 | 8.379 | 8.657 | 585,613 | -0.60(-6.49%) |
Jun 12, 2009 | 9.122 | 9.574 | 8.985 | 9.258 | 189,992 | +0.00(+0.00%) |
Jun 11, 2009 | 9.047 | 9.747 | 9.047 | 9.258 | 334,032 | +0.18(+1.98%) |
Jun 10, 2009 | 9.425 | 9.568 | 8.970 | 9.078 | 364,443 | -0.35(-3.68%) |
Jun 09, 2009 | 9.196 | 9.586 | 9.122 | 9.425 | 265,342 | +0.25(+2.77%) |
Jun 08, 2009 | 9.215 | 9.289 | 9.035 | 9.171 | 240,763 | -0.12(-1.33%) |
Jun 05, 2009 | 9.933 | 9.952 | 9.165 | 9.295 | 583,146 | -0.61(-6.13%) |
Jun 04, 2009 | 9.413 | 9.964 | 9.277 | 9.902 | 480,920 | +0.54(+5.82%) |
Jun 03, 2009 | 9.128 | 9.722 | 9.097 | 9.357 | 463,887 | +0.14(+1.55%) |
Jun 02, 2009 | 9.165 | 9.524 | 9.072 | 9.215 | 606,259 | -0.05(-0.53%) |
Jun 01, 2009 | 8.824 | 9.338 | 8.732 | 9.264 | 514,686 | +0.51(+5.87%) |
May 29, 2009 | 8.255 | 8.756 | 8.211 | 8.750 | 699,399 | +0.50(+6.00%) |
May 28, 2009 | 8.441 | 8.871 | 8.044 | 8.255 | 496,138 | -0.12(-1.48%) |
May 27, 2009 | 9.122 | 9.202 | 8.329 | 8.379 | 467,454 | -0.78(-8.52%) |
May 26, 2009 | 8.521 | 9.196 | 8.453 | 9.159 | 426,376 | +0.59(+6.94%) |
May 22, 2009 | 9.041 | 9.134 | 8.509 | 8.564 | 306,785 | -0.40(-4.49%) |
May 21, 2009 | 9.444 | 9.444 | 8.781 | 8.967 | 584,843 | -0.46(-4.86%) |
May 20, 2009 | 10.43 | 10.73 | 9.004 | 9.425 | 704,468 | -0.80(-7.81%) |
May 19, 2009 | 10.80 | 11.17 | 10.18 | 10.22 | 540,514 | -0.74(-6.78%) |
May 18, 2009 | 10.74 | 11.03 | 10.41 | 10.97 | 429,661 | +0.50(+4.79%) |
May 15, 2009 | 10.62 | 10.96 | 10.35 | 10.47 | 374,782 | -0.19(-1.80%) |
May 14, 2009 | 10.38 | 10.80 | 10.17 | 10.66 | 547,455 | +0.29(+2.81%) |
May 13, 2009 | 11.10 | 11.10 | 10.32 | 10.37 | 467,039 | -1.11(-9.71%) |
May 12, 2009 | 11.98 | 12.21 | 10.96 | 11.48 | 522,221 | -0.52(-4.33%) |
May 11, 2009 | 11.84 | 12.27 | 11.30 | 12.00 | 704,292 | -0.02(-0.15%) |
May 08, 2009 | 11.54 | 12.16 | 11.54 | 12.02 | 965,673 | +0.68(+6.01%) |
May 07, 2009 | 11.03 | 11.61 | 10.92 | 11.34 | 858,217 | +0.51(+4.69%) |
May 06, 2009 | 10.38 | 11.02 | 10.11 | 10.83 | 871,755 | +0.61(+6.00%) |
May 05, 2009 | 10.34 | 10.58 | 10.12 | 10.22 | 602,630 | -0.35(-3.28%) |
May 04, 2009 | 9.171 | 10.60 | 9.016 | 10.56 | 976,368 | +1.49(+16.37%) |