Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.154 | 9.396 | 9.067 | 9.221 | 35,982 | +0.01(+0.07%) |
Jul 30, 2009 | 9.248 | 9.402 | 9.147 | 9.214 | 37,752 | +0.11(+1.18%) |
Jul 29, 2009 | 9.188 | 9.402 | 8.825 | 9.107 | 18,175 | -0.18(-1.95%) |
Jul 28, 2009 | 8.979 | 9.315 | 8.979 | 9.288 | 36,068 | +0.23(+2.52%) |
Jul 27, 2009 | 9.114 | 9.255 | 8.200 | 9.060 | 11,672 | +0.31(+3.53%) |
Jul 24, 2009 | 8.825 | 8.953 | 8.543 | 8.751 | 28,792 | -0.48(-5.24%) |
Jul 23, 2009 | 8.200 | 9.402 | 8.200 | 9.235 | 91,757 | +1.05(+12.80%) |
Jul 22, 2009 | 8.153 | 8.395 | 8.079 | 8.187 | 249,485 | -0.03(-0.33%) |
Jul 21, 2009 | 8.456 | 8.583 | 8.121 | 8.214 | 55,154 | -0.21(-2.55%) |
Jul 20, 2009 | 8.167 | 8.435 | 8.106 | 8.429 | 37,940 | +0.30(+3.72%) |
Jul 17, 2009 | 8.368 | 8.368 | 8.100 | 8.126 | 37,675 | -0.26(-3.12%) |
Jul 16, 2009 | 8.173 | 8.395 | 8.066 | 8.388 | 98,358 | +0.18(+2.21%) |
Jul 15, 2009 | 8.220 | 8.227 | 8.079 | 8.207 | 57,198 | +0.19(+2.43%) |
Jul 14, 2009 | 7.979 | 8.113 | 7.932 | 8.012 | 56,701 | -0.05(-0.58%) |
Jul 13, 2009 | 7.784 | 8.059 | 7.697 | 8.059 | 36,260 | +0.01(+0.17%) |
Jul 10, 2009 | 7.623 | 8.093 | 7.562 | 8.046 | 54,674 | +0.40(+5.27%) |
Jul 09, 2009 | 8.133 | 8.133 | 7.629 | 7.643 | 36,981 | -0.42(-5.17%) |
Jul 08, 2009 | 7.952 | 8.147 | 7.764 | 8.059 | 56,381 | -0.11(-1.32%) |
Jul 07, 2009 | 7.690 | 8.388 | 7.643 | 8.167 | 62,404 | +0.50(+6.57%) |
Jul 06, 2009 | 7.690 | 7.717 | 7.428 | 7.663 | 86,702 | +0.07(+0.97%) |
Jul 02, 2009 | 7.824 | 7.824 | 7.549 | 7.589 | 108,858 | -0.38(-4.72%) |
Jul 01, 2009 | 7.744 | 7.972 | 7.744 | 7.965 | 70,221 | +0.26(+3.31%) |
Jun 30, 2009 | 7.757 | 7.871 | 7.656 | 7.710 | 93,848 | -0.02(-0.26%) |
Jun 29, 2009 | 7.871 | 7.871 | 7.482 | 7.730 | 84,638 | -0.13(-1.62%) |
Jun 26, 2009 | 7.844 | 7.925 | 7.636 | 7.858 | 483,531 | +0.01(+0.17%) |
Jun 25, 2009 | 7.831 | 7.918 | 7.737 | 7.844 | 57,095 | +0.01(+0.17%) |
Jun 24, 2009 | 7.784 | 7.972 | 7.730 | 7.831 | 86,005 | +0.13(+1.75%) |
Jun 23, 2009 | 7.623 | 7.831 | 7.623 | 7.697 | 73,392 | +0.11(+1.42%) |
Jun 22, 2009 | 8.314 | 8.314 | 7.542 | 7.589 | 89,405 | -0.76(-9.09%) |
Jun 19, 2009 | 8.301 | 8.610 | 8.261 | 8.348 | 105,779 | +0.14(+1.72%) |
Jun 18, 2009 | 8.402 | 8.402 | 8.053 | 8.207 | 48,847 | -0.23(-2.71%) |
Jun 17, 2009 | 7.999 | 8.966 | 7.834 | 8.435 | 106,194 | +0.47(+5.90%) |
Jun 16, 2009 | 8.677 | 8.677 | 7.670 | 7.965 | 107,816 | -0.64(-7.42%) |
Jun 15, 2009 | 7.945 | 8.677 | 7.703 | 8.603 | 81,242 | +0.48(+5.87%) |
Jun 12, 2009 | 8.066 | 8.214 | 7.932 | 8.126 | 40,648 | -0.03(-0.33%) |
Jun 11, 2009 | 8.026 | 8.261 | 7.985 | 8.153 | 39,491 | +0.15(+1.93%) |
Jun 10, 2009 | 8.751 | 8.825 | 7.455 | 7.999 | 217,435 | -0.71(-8.17%) |
Jun 09, 2009 | 7.925 | 9.033 | 7.723 | 8.711 | 56,096 | +0.61(+7.55%) |
Jun 08, 2009 | 8.335 | 8.382 | 7.723 | 8.100 | 47,541 | +0.08(+1.00%) |
Jun 05, 2009 | 8.153 | 8.227 | 7.844 | 8.019 | 107,506 | -0.04(-0.50%) |
Jun 04, 2009 | 8.120 | 8.194 | 7.797 | 8.059 | 57,295 | +0.01(+0.08%) |
Jun 03, 2009 | 8.126 | 8.382 | 7.952 | 8.053 | 49,213 | -0.10(-1.24%) |
Jun 02, 2009 | 9.127 | 9.141 | 8.019 | 8.153 | 84,226 | -0.99(-10.87%) |
Jun 01, 2009 | 8.503 | 9.201 | 8.503 | 9.147 | 79,418 | +0.82(+9.84%) |
May 29, 2009 | 8.536 | 8.684 | 8.301 | 8.328 | 34,864 | -0.21(-2.44%) |
May 28, 2009 | 8.529 | 8.609 | 8.120 | 8.536 | 34,357 | +0.09(+1.11%) |
May 27, 2009 | 8.590 | 8.610 | 8.281 | 8.442 | 53,254 | -0.10(-1.18%) |
May 26, 2009 | 7.750 | 8.892 | 7.750 | 8.543 | 69,710 | +0.63(+7.98%) |
May 22, 2009 | 7.636 | 8.126 | 7.636 | 7.912 | 80,463 | +0.34(+4.53%) |
May 21, 2009 | 7.535 | 7.636 | 7.488 | 7.569 | 35,215 | -0.04(-0.53%) |
May 20, 2009 | 8.227 | 8.341 | 7.502 | 7.609 | 56,360 | -0.56(-6.83%) |
May 19, 2009 | 8.086 | 8.220 | 7.999 | 8.167 | 30,118 | +0.08(+1.00%) |
May 18, 2009 | 7.871 | 8.294 | 7.871 | 8.086 | 22,702 | +0.34(+4.33%) |
May 15, 2009 | 8.012 | 8.079 | 7.663 | 7.750 | 41,245 | -0.28(-3.43%) |
May 14, 2009 | 7.817 | 8.267 | 7.764 | 8.026 | 31,374 | +0.26(+3.37%) |
May 13, 2009 | 8.012 | 8.133 | 7.697 | 7.764 | 57,028 | -0.35(-4.30%) |
May 12, 2009 | 8.503 | 8.503 | 8.093 | 8.113 | 55,306 | -0.34(-3.97%) |
May 11, 2009 | 9.147 | 9.147 | 8.375 | 8.449 | 55,906 | -0.91(-9.76%) |
May 08, 2009 | 8.684 | 9.476 | 8.241 | 9.362 | 68,078 | +0.80(+9.33%) |
May 07, 2009 | 8.825 | 8.825 | 8.449 | 8.563 | 112,195 | -0.18(-2.07%) |
May 06, 2009 | 8.543 | 8.885 | 8.291 | 8.744 | 117,577 | +0.26(+3.09%) |
May 05, 2009 | 8.214 | 8.731 | 8.180 | 8.482 | 112,010 | +0.19(+2.35%) |
May 04, 2009 | 7.989 | 8.301 | 7.710 | 8.288 | 107,300 | +0.40(+5.02%) |