Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.968 | 10.16 | 9.968 | 10.13 | 180,417 | +0.16(+1.56%) |
Jul 30, 2009 | 9.931 | 10.01 | 9.529 | 9.977 | 256,624 | +0.05(+0.51%) |
Jul 29, 2009 | 10.06 | 10.11 | 9.799 | 9.926 | 229,753 | -0.18(-1.81%) |
Jul 28, 2009 | 10.14 | 10.14 | 9.936 | 10.11 | 272,552 | -0.04(-0.40%) |
Jul 27, 2009 | 10.06 | 10.31 | 10.02 | 10.15 | 398,385 | +0.13(+1.28%) |
Jul 24, 2009 | 9.968 | 10.05 | 9.908 | 10.02 | 307,645 | +0.10(+0.97%) |
Jul 23, 2009 | 9.771 | 10.02 | 9.748 | 9.926 | 324,555 | +0.13(+1.35%) |
Jul 22, 2009 | 9.840 | 10.02 | 9.771 | 9.794 | 193,310 | +0.01(+0.09%) |
Jul 21, 2009 | 9.931 | 9.972 | 9.771 | 9.785 | 274,931 | -0.07(-0.67%) |
Jul 20, 2009 | 9.739 | 9.922 | 9.611 | 9.851 | 356,605 | +0.24(+2.45%) |
Jul 17, 2009 | 9.356 | 9.726 | 9.356 | 9.616 | 291,484 | +0.28(+3.03%) |
Jul 16, 2009 | 9.191 | 9.383 | 9.178 | 9.333 | 231,593 | +0.15(+1.64%) |
Jul 15, 2009 | 9.132 | 9.242 | 9.050 | 9.182 | 234,261 | +0.16(+1.77%) |
Jul 14, 2009 | 9.132 | 9.205 | 9.018 | 9.022 | 434,146 | -0.11(-1.20%) |
Jul 13, 2009 | 9.086 | 9.132 | 9.073 | 9.132 | 392,225 | +0.02(+0.25%) |
Jul 10, 2009 | 9.041 | 9.114 | 8.977 | 9.109 | 152,668 | +0.08(+0.86%) |
Jul 09, 2009 | 8.794 | 9.118 | 8.675 | 9.031 | 250,610 | +0.25(+2.86%) |
Jul 08, 2009 | 8.589 | 8.780 | 8.534 | 8.780 | 211,823 | +0.17(+2.02%) |
Jul 07, 2009 | 9.045 | 9.045 | 8.566 | 8.607 | 217,738 | -0.39(-4.31%) |
Jul 06, 2009 | 9.018 | 9.045 | 8.675 | 8.995 | 300,890 | -0.07(-0.76%) |
Jul 02, 2009 | 8.904 | 9.155 | 8.795 | 9.063 | 237,305 | +0.07(+0.76%) |
Jul 01, 2009 | 8.949 | 9.059 | 8.776 | 8.995 | 251,591 | +0.09(+1.03%) |
Jun 30, 2009 | 8.794 | 8.931 | 8.712 | 8.904 | 190,616 | +0.18(+2.04%) |
Jun 29, 2009 | 8.744 | 8.776 | 8.534 | 8.726 | 194,028 | +0.05(+0.58%) |
Jun 26, 2009 | 8.776 | 8.776 | 8.657 | 8.675 | 205,084 | -0.01(-0.16%) |
Jun 25, 2009 | 8.671 | 8.721 | 8.639 | 8.689 | 135,723 | +0.14(+1.60%) |
Jun 24, 2009 | 8.511 | 8.643 | 8.429 | 8.552 | 147,968 | +0.07(+0.86%) |
Jun 23, 2009 | 8.529 | 8.557 | 8.379 | 8.479 | 200,984 | +0.07(+0.87%) |
Jun 22, 2009 | 8.698 | 8.721 | 8.383 | 8.406 | 231,218 | -0.31(-3.56%) |
Jun 19, 2009 | 8.653 | 8.735 | 8.579 | 8.716 | 263,231 | +0.21(+2.41%) |
Jun 18, 2009 | 8.543 | 8.543 | 8.424 | 8.511 | 137,447 | +0.08(+0.98%) |
Jun 17, 2009 | 8.511 | 8.598 | 8.383 | 8.429 | 224,182 | -0.08(-0.97%) |
Jun 16, 2009 | 8.698 | 8.751 | 8.506 | 8.511 | 213,279 | -0.14(-1.64%) |
Jun 15, 2009 | 8.844 | 8.904 | 8.557 | 8.653 | 218,266 | -0.24(-2.72%) |
Jun 12, 2009 | 8.794 | 8.926 | 8.703 | 8.895 | 177,668 | +0.14(+1.56%) |
Jun 11, 2009 | 8.543 | 8.812 | 8.543 | 8.758 | 235,603 | +0.12(+1.43%) |
Jun 10, 2009 | 8.698 | 8.698 | 8.517 | 8.634 | 197,486 | +0.00(+0.00%) |
Jun 09, 2009 | 8.493 | 8.675 | 8.392 | 8.634 | 209,922 | +0.16(+1.89%) |
Jun 08, 2009 | 8.534 | 8.621 | 8.461 | 8.474 | 296,854 | -0.06(-0.75%) |
Jun 05, 2009 | 8.520 | 8.653 | 8.452 | 8.538 | 247,662 | +0.03(+0.32%) |
Jun 04, 2009 | 8.032 | 8.653 | 7.776 | 8.511 | 208,163 | +0.07(+0.81%) |
Jun 03, 2009 | 8.630 | 8.776 | 8.269 | 8.442 | 191,054 | -0.21(-2.48%) |
Jun 02, 2009 | 8.712 | 8.790 | 8.607 | 8.657 | 393,291 | -0.02(-0.26%) |
Jun 01, 2009 | 8.780 | 8.881 | 8.634 | 8.680 | 360,891 | -0.09(-0.99%) |
May 29, 2009 | 8.438 | 8.826 | 8.429 | 8.767 | 544,821 | +0.42(+4.98%) |
May 28, 2009 | 8.232 | 8.374 | 8.118 | 8.351 | 393,186 | +0.14(+1.72%) |
May 27, 2009 | 8.287 | 8.287 | 8.013 | 8.210 | 334,826 | -0.04(-0.50%) |
May 26, 2009 | 8.219 | 8.255 | 8.137 | 8.251 | 530,940 | -0.04(-0.44%) |
May 22, 2009 | 8.173 | 8.307 | 8.086 | 8.287 | 205,084 | +0.12(+1.51%) |
May 21, 2009 | 8.210 | 8.356 | 7.990 | 8.164 | 280,774 | -0.11(-1.27%) |
May 20, 2009 | 8.127 | 8.351 | 8.127 | 8.269 | 630,102 | +0.21(+2.55%) |
May 19, 2009 | 8.059 | 8.127 | 7.990 | 8.064 | 668,704 | +0.01(+0.17%) |
May 18, 2009 | 7.972 | 8.141 | 7.968 | 8.050 | 949,823 | +0.12(+1.56%) |
May 15, 2009 | 7.968 | 8.100 | 7.849 | 7.927 | 220,548 | +0.03(+0.35%) |
May 14, 2009 | 7.790 | 7.990 | 7.767 | 7.899 | 296,547 | +0.11(+1.47%) |
May 13, 2009 | 7.972 | 8.001 | 7.748 | 7.785 | 405,891 | -0.32(-3.89%) |
May 12, 2009 | 8.013 | 8.150 | 7.885 | 8.100 | 397,360 | +0.09(+1.14%) |
May 11, 2009 | 8.100 | 8.250 | 7.945 | 8.009 | 332,174 | -0.21(-2.56%) |
May 08, 2009 | 8.182 | 8.333 | 8.032 | 8.219 | 610,126 | +0.16(+1.98%) |
May 07, 2009 | 8.041 | 8.424 | 7.896 | 8.059 | 356,462 | +0.06(+0.80%) |
May 06, 2009 | 8.155 | 8.214 | 7.981 | 7.995 | 437,510 | -0.11(-1.30%) |
May 05, 2009 | 8.269 | 8.269 | 8.091 | 8.100 | 393,385 | -0.15(-1.77%) |
May 04, 2009 | 8.214 | 8.246 | 8.196 | 8.246 | 420,922 | +0.14(+1.75%) |