Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.306 | 9.542 | 9.306 | 9.412 | 49,855 | +0.10(+1.04%) |
Jul 30, 2009 | 9.123 | 9.759 | 9.123 | 9.316 | 97,325 | +0.29(+3.26%) |
Jul 29, 2009 | 9.108 | 9.176 | 8.840 | 9.022 | 41,532 | -0.18(-1.94%) |
Jul 28, 2009 | 8.944 | 9.200 | 8.872 | 9.200 | 27,207 | +0.20(+2.25%) |
Jul 27, 2009 | 9.031 | 9.143 | 8.896 | 8.997 | 48,140 | -0.03(-0.32%) |
Jul 24, 2009 | 8.949 | 9.267 | 8.824 | 9.026 | 4,456 | -0.03(-0.37%) |
Jul 23, 2009 | 8.843 | 9.185 | 8.843 | 9.060 | 63,165 | +0.19(+2.18%) |
Jul 22, 2009 | 8.805 | 8.930 | 8.737 | 8.867 | 19,696 | -0.03(-0.33%) |
Jul 21, 2009 | 8.882 | 8.964 | 8.727 | 8.896 | 50,384 | +0.11(+1.21%) |
Jul 20, 2009 | 8.848 | 8.944 | 8.679 | 8.790 | 48,322 | +0.00(+0.05%) |
Jul 17, 2009 | 8.829 | 8.978 | 8.771 | 8.785 | 73,002 | -0.05(-0.55%) |
Jul 16, 2009 | 8.771 | 8.944 | 8.727 | 8.833 | 72,380 | +0.03(+0.38%) |
Jul 15, 2009 | 8.872 | 8.920 | 8.539 | 8.800 | 140,197 | +0.02(+0.27%) |
Jul 14, 2009 | 8.761 | 8.833 | 8.327 | 8.776 | 44,589 | +0.05(+0.55%) |
Jul 13, 2009 | 8.424 | 8.785 | 8.327 | 8.727 | 87,312 | +0.39(+4.62%) |
Jul 10, 2009 | 8.322 | 8.400 | 7.910 | 8.342 | 77,046 | -0.07(-0.86%) |
Jul 09, 2009 | 8.631 | 8.761 | 8.414 | 8.414 | 131,717 | -0.16(-1.91%) |
Jul 08, 2009 | 8.583 | 8.679 | 8.216 | 8.578 | 77,903 | +0.08(+0.91%) |
Jul 07, 2009 | 8.506 | 8.795 | 8.395 | 8.501 | 75,283 | +0.02(+0.28%) |
Jul 06, 2009 | 8.264 | 8.486 | 8.202 | 8.477 | 112,724 | +0.23(+2.81%) |
Jul 02, 2009 | 8.583 | 8.588 | 8.245 | 8.245 | 110,893 | -0.51(-5.84%) |
Jul 01, 2009 | 8.964 | 8.964 | 8.713 | 8.756 | 67,898 | -0.08(-0.93%) |
Jun 30, 2009 | 8.867 | 9.084 | 8.771 | 8.838 | 109,852 | -0.01(-0.16%) |
Jun 29, 2009 | 8.901 | 9.041 | 8.790 | 8.853 | 185,258 | -0.09(-1.02%) |
Jun 26, 2009 | 8.539 | 9.103 | 8.539 | 8.944 | 330,271 | +0.10(+1.09%) |
Jun 25, 2009 | 8.727 | 8.848 | 8.674 | 8.848 | 183,318 | +0.37(+4.32%) |
Jun 24, 2009 | 8.761 | 8.776 | 8.462 | 8.481 | 106,280 | -0.15(-1.73%) |
Jun 23, 2009 | 8.506 | 8.766 | 8.506 | 8.631 | 68,387 | +0.19(+2.29%) |
Jun 22, 2009 | 8.515 | 8.641 | 8.438 | 8.438 | 118,006 | -0.13(-1.52%) |
Jun 19, 2009 | 8.911 | 8.911 | 8.477 | 8.568 | 167,177 | -0.15(-1.77%) |
Jun 18, 2009 | 8.554 | 8.805 | 8.554 | 8.723 | 87,505 | +0.13(+1.46%) |
Jun 17, 2009 | 8.535 | 8.708 | 8.356 | 8.597 | 73,278 | +0.09(+1.02%) |
Jun 16, 2009 | 8.930 | 8.930 | 8.438 | 8.510 | 102,802 | -0.28(-3.23%) |
Jun 15, 2009 | 8.843 | 8.988 | 8.650 | 8.795 | 120,001 | -0.13(-1.41%) |
Jun 12, 2009 | 8.727 | 9.026 | 8.708 | 8.920 | 82,247 | +0.14(+1.54%) |
Jun 11, 2009 | 9.012 | 9.118 | 8.766 | 8.785 | 78,782 | -0.21(-2.36%) |
Jun 10, 2009 | 8.862 | 9.185 | 8.684 | 8.997 | 146,911 | +0.28(+3.21%) |
Jun 09, 2009 | 8.896 | 9.287 | 8.718 | 8.718 | 74,107 | -0.10(-1.09%) |
Jun 08, 2009 | 8.790 | 9.075 | 8.713 | 8.814 | 52,449 | +0.13(+1.50%) |
Jun 05, 2009 | 9.065 | 9.152 | 8.684 | 8.684 | 76,720 | -0.24(-2.65%) |
Jun 04, 2009 | 8.964 | 9.089 | 8.800 | 8.920 | 51,448 | +0.01(+0.16%) |
Jun 03, 2009 | 8.747 | 9.238 | 8.747 | 8.906 | 67,417 | -0.02(-0.27%) |
Jun 02, 2009 | 8.674 | 9.166 | 8.612 | 8.930 | 80,862 | +0.17(+1.98%) |
Jun 01, 2009 | 8.438 | 9.060 | 8.361 | 8.756 | 171,796 | +0.40(+4.79%) |
May 29, 2009 | 8.298 | 8.375 | 8.227 | 8.356 | 53,490 | +0.06(+0.70%) |
May 28, 2009 | 8.173 | 8.380 | 7.777 | 8.298 | 56,232 | +0.22(+2.75%) |
May 27, 2009 | 8.048 | 8.211 | 7.985 | 8.076 | 51,425 | -0.07(-0.83%) |
May 26, 2009 | 7.623 | 8.182 | 7.570 | 8.144 | 97,157 | +0.58(+7.72%) |
May 22, 2009 | 7.941 | 8.048 | 7.541 | 7.561 | 48,944 | -0.33(-4.22%) |
May 21, 2009 | 7.831 | 8.163 | 7.594 | 7.893 | 72,015 | -0.07(-0.91%) |
May 20, 2009 | 8.351 | 8.525 | 7.869 | 7.966 | 89,622 | -0.26(-3.11%) |
May 19, 2009 | 8.245 | 8.520 | 8.057 | 8.221 | 66,566 | -0.11(-1.27%) |
May 18, 2009 | 8.139 | 8.366 | 8.057 | 8.327 | 56,923 | +0.29(+3.60%) |
May 15, 2009 | 8.404 | 8.438 | 7.888 | 8.038 | 60,901 | -0.27(-3.25%) |
May 14, 2009 | 8.313 | 8.506 | 8.091 | 8.308 | 61,243 | +0.03(+0.35%) |
May 13, 2009 | 7.946 | 8.457 | 7.946 | 8.279 | 88,915 | +0.15(+1.90%) |
May 12, 2009 | 8.120 | 8.366 | 8.014 | 8.125 | 39,570 | +0.10(+1.26%) |
May 11, 2009 | 8.043 | 8.226 | 7.903 | 8.023 | 68,850 | -0.26(-3.09%) |
May 08, 2009 | 7.932 | 8.419 | 7.787 | 8.279 | 99,318 | +0.56(+7.31%) |
May 07, 2009 | 8.327 | 8.443 | 7.498 | 7.715 | 162,594 | -0.41(-5.04%) |
May 06, 2009 | 8.236 | 8.504 | 8.081 | 8.125 | 42,550 | +0.05(+0.66%) |
May 05, 2009 | 8.597 | 8.597 | 7.994 | 8.072 | 81,032 | -0.64(-7.31%) |
May 04, 2009 | 8.713 | 8.723 | 8.568 | 8.708 | 84,095 | +0.73(+9.19%) |