Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.780 | 10.32 | 9.780 | 10.19 | 184,426 | +0.36(+3.66%) |
Jul 30, 2009 | 9.740 | 9.900 | 9.660 | 9.830 | 199,029 | +0.09(+0.92%) |
Jul 29, 2009 | 9.400 | 9.770 | 9.340 | 9.740 | 198,557 | +0.34(+3.62%) |
Jul 28, 2009 | 9.400 | 9.490 | 9.360 | 9.400 | 78,819 | -0.06(-0.63%) |
Jul 27, 2009 | 9.530 | 9.530 | 9.410 | 9.460 | 89,405 | -0.04(-0.42%) |
Jul 24, 2009 | 9.200 | 9.540 | 9.120 | 9.500 | 1,185 | +0.29(+3.15%) |
Jul 23, 2009 | 9.110 | 9.260 | 9.080 | 9.210 | 91,356 | +0.12(+1.32%) |
Jul 22, 2009 | 8.950 | 9.160 | 8.950 | 9.090 | 58,307 | +0.09(+1.00%) |
Jul 21, 2009 | 9.090 | 9.190 | 8.960 | 9.000 | 89,661 | -0.14(-1.53%) |
Jul 20, 2009 | 8.930 | 9.140 | 8.930 | 9.140 | 95,000 | +0.23(+2.58%) |
Jul 17, 2009 | 8.790 | 8.950 | 8.790 | 8.910 | 71,600 | +0.05(+0.56%) |
Jul 16, 2009 | 8.860 | 8.960 | 8.830 | 8.860 | 294,400 | +0.00(+0.00%) |
Jul 15, 2009 | 8.750 | 8.890 | 8.750 | 8.860 | 87,500 | +0.13(+1.49%) |
Jul 14, 2009 | 8.660 | 8.790 | 8.640 | 8.730 | 95,200 | +0.15(+1.75%) |
Jul 13, 2009 | 8.550 | 8.610 | 8.250 | 8.580 | 93,400 | +0.02(+0.23%) |
Jul 10, 2009 | 8.320 | 8.570 | 8.320 | 8.560 | 96,880 | +0.15(+1.78%) |
Jul 09, 2009 | 8.530 | 8.530 | 8.350 | 8.410 | 51,558 | -0.03(-0.36%) |
Jul 08, 2009 | 8.730 | 8.760 | 8.310 | 8.440 | 172,698 | -0.30(-3.43%) |
Jul 07, 2009 | 8.820 | 8.890 | 8.690 | 8.740 | 73,703 | -0.16(-1.80%) |
Jul 06, 2009 | 8.830 | 8.970 | 8.720 | 8.900 | 99,067 | +0.07(+0.79%) |
Jul 02, 2009 | 8.880 | 8.940 | 8.820 | 8.830 | 77,209 | -0.13(-1.45%) |
Jul 01, 2009 | 8.930 | 9.030 | 8.800 | 8.960 | 65,895 | +0.09(+1.01%) |
Jun 30, 2009 | 8.850 | 8.900 | 8.730 | 8.870 | 127,815 | +0.02(+0.23%) |
Jun 29, 2009 | 8.940 | 8.940 | 8.750 | 8.850 | 163,011 | -0.05(-0.56%) |
Jun 26, 2009 | 8.810 | 8.980 | 8.810 | 8.900 | 116,271 | +0.07(+0.79%) |
Jun 25, 2009 | 8.780 | 8.870 | 8.740 | 8.830 | 121,985 | -0.10(-1.12%) |
Jun 24, 2009 | 8.870 | 9.030 | 8.840 | 8.930 | 91,515 | +0.03(+0.34%) |
Jun 23, 2009 | 8.810 | 8.940 | 8.780 | 8.900 | 105,288 | +0.08(+0.91%) |
Jun 22, 2009 | 9.130 | 9.130 | 8.800 | 8.820 | 115,990 | -0.43(-4.65%) |
Jun 19, 2009 | 9.400 | 9.420 | 9.090 | 9.250 | 194,576 | -0.14(-1.49%) |
Jun 18, 2009 | 9.200 | 9.430 | 9.200 | 9.390 | 159,377 | +0.22(+2.40%) |
Jun 17, 2009 | 9.190 | 9.230 | 9.010 | 9.170 | 146,322 | -0.03(-0.33%) |
Jun 16, 2009 | 9.330 | 9.440 | 9.160 | 9.200 | 172,343 | +0.01(+0.11%) |
Jun 15, 2009 | 9.190 | 9.420 | 9.030 | 9.190 | 193,127 | -0.18(-1.92%) |
Jun 12, 2009 | 9.320 | 9.520 | 9.160 | 9.370 | 195,639 | +0.05(+0.54%) |
Jun 11, 2009 | 9.240 | 9.430 | 9.230 | 9.320 | 92,938 | +0.13(+1.41%) |
Jun 10, 2009 | 9.230 | 9.250 | 9.130 | 9.190 | 84,244 | -0.04(-0.43%) |
Jun 09, 2009 | 9.270 | 9.270 | 9.180 | 9.230 | 92,008 | +0.07(+0.76%) |
Jun 08, 2009 | 9.120 | 9.200 | 9.060 | 9.160 | 75,134 | +0.01(+0.11%) |
Jun 05, 2009 | 9.300 | 9.300 | 9.110 | 9.150 | 123,715 | -0.14(-1.51%) |
Jun 04, 2009 | 9.260 | 9.310 | 9.160 | 9.290 | 81,960 | +0.14(+1.53%) |
Jun 03, 2009 | 9.340 | 9.340 | 9.130 | 9.150 | 123,947 | -0.30(-3.17%) |
Jun 02, 2009 | 9.340 | 9.500 | 9.340 | 9.450 | 105,295 | +0.07(+0.75%) |
Jun 01, 2009 | 9.390 | 9.490 | 9.370 | 9.380 | 236,701 | +0.05(+0.54%) |
May 29, 2009 | 9.200 | 9.340 | 9.200 | 9.330 | 145,013 | +0.15(+1.63%) |
May 28, 2009 | 9.150 | 9.250 | 9.130 | 9.180 | 111,931 | +0.07(+0.77%) |
May 27, 2009 | 9.210 | 9.300 | 9.110 | 9.110 | 86,569 | -0.13(-1.41%) |
May 26, 2009 | 8.890 | 9.250 | 8.890 | 9.240 | 303,934 | +0.23(+2.55%) |
May 22, 2009 | 8.930 | 9.060 | 8.920 | 9.010 | 107,266 | +0.07(+0.78%) |
May 21, 2009 | 8.860 | 8.980 | 8.840 | 8.940 | 126,084 | -0.05(-0.56%) |
May 20, 2009 | 9.000 | 9.060 | 8.960 | 8.990 | 229,451 | +0.07(+0.78%) |
May 19, 2009 | 8.970 | 9.000 | 8.890 | 8.920 | 355,295 | -0.04(-0.45%) |
May 18, 2009 | 8.860 | 8.980 | 8.750 | 8.960 | 69,373 | +0.22(+2.52%) |
May 15, 2009 | 8.800 | 8.840 | 8.700 | 8.740 | 124,070 | -0.01(-0.11%) |
May 14, 2009 | 8.490 | 8.790 | 8.490 | 8.750 | 98,326 | +0.19(+2.22%) |
May 13, 2009 | 8.710 | 8.760 | 8.470 | 8.560 | 190,224 | -0.20(-2.28%) |
May 12, 2009 | 8.870 | 8.910 | 8.642 | 8.760 | 161,356 | +0.00(+0.00%) |
May 11, 2009 | 8.990 | 8.990 | 8.750 | 8.760 | 147,236 | -0.27(-2.99%) |
May 08, 2009 | 8.870 | 9.060 | 8.850 | 9.030 | 201,940 | +0.26(+2.96%) |
May 07, 2009 | 9.110 | 9.150 | 8.490 | 8.770 | 284,548 | -0.29(-3.20%) |
May 06, 2009 | 9.520 | 9.560 | 9.030 | 9.060 | 310,216 | -0.35(-3.72%) |
May 05, 2009 | 9.420 | 9.440 | 9.260 | 9.410 | 261,408 | +0.05(+0.53%) |
May 04, 2009 | 9.360 | 9.380 | 9.320 | 9.360 | 188,535 | +0.31(+3.43%) |