Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.595 | 10.00 | 9.595 | 9.851 | 220,865 | +0.18(+1.87%) |
Jul 30, 2009 | 9.513 | 9.768 | 9.483 | 9.671 | 157,733 | +0.26(+2.80%) |
Jul 29, 2009 | 9.468 | 9.595 | 9.400 | 9.407 | 206,667 | -0.19(-1.96%) |
Jul 28, 2009 | 9.453 | 9.836 | 9.453 | 9.595 | 184,817 | +0.05(+0.47%) |
Jul 27, 2009 | 9.648 | 9.896 | 9.415 | 9.550 | 282,650 | -0.04(-0.39%) |
Jul 24, 2009 | 9.227 | 9.904 | 9.152 | 9.588 | 280,473 | +0.57(+6.34%) |
Jul 23, 2009 | 8.873 | 9.077 | 8.776 | 9.016 | 260,457 | +0.11(+1.27%) |
Jul 22, 2009 | 8.798 | 8.994 | 8.633 | 8.904 | 66,603 | +0.03(+0.34%) |
Jul 21, 2009 | 9.054 | 9.054 | 8.738 | 8.873 | 89,121 | -0.11(-1.17%) |
Jul 20, 2009 | 8.994 | 9.024 | 8.776 | 8.979 | 90,959 | +0.05(+0.59%) |
Jul 17, 2009 | 9.024 | 9.024 | 8.798 | 8.926 | 149,745 | -0.08(-0.84%) |
Jul 16, 2009 | 9.024 | 9.054 | 8.911 | 9.001 | 95,623 | -0.10(-1.07%) |
Jul 15, 2009 | 8.595 | 9.159 | 8.528 | 9.099 | 130,303 | +0.63(+7.46%) |
Jul 14, 2009 | 8.445 | 8.625 | 8.355 | 8.467 | 61,295 | -0.01(-0.09%) |
Jul 13, 2009 | 8.114 | 8.550 | 7.873 | 8.475 | 113,728 | +0.44(+5.43%) |
Jul 10, 2009 | 7.903 | 8.144 | 7.869 | 8.039 | 56,013 | +0.11(+1.33%) |
Jul 09, 2009 | 8.031 | 8.227 | 7.934 | 7.934 | 66,862 | -0.07(-0.85%) |
Jul 08, 2009 | 8.091 | 8.279 | 7.851 | 8.001 | 150,387 | -0.03(-0.37%) |
Jul 07, 2009 | 8.182 | 8.302 | 7.949 | 8.031 | 153,584 | -0.11(-1.29%) |
Jul 06, 2009 | 8.317 | 8.708 | 7.979 | 8.137 | 155,750 | -0.32(-3.82%) |
Jul 02, 2009 | 8.843 | 8.994 | 8.325 | 8.460 | 201,777 | -0.49(-5.46%) |
Jul 01, 2009 | 8.505 | 9.001 | 8.505 | 8.949 | 163,015 | +0.51(+6.06%) |
Jun 30, 2009 | 8.685 | 8.798 | 8.377 | 8.437 | 212,348 | -0.27(-3.11%) |
Jun 29, 2009 | 9.084 | 9.084 | 8.693 | 8.708 | 156,089 | -0.38(-4.14%) |
Jun 26, 2009 | 8.896 | 9.084 | 8.798 | 9.084 | 540,244 | +0.16(+1.77%) |
Jun 25, 2009 | 8.919 | 8.986 | 8.873 | 8.926 | 415,257 | +0.00(+0.00%) |
Jun 24, 2009 | 8.889 | 9.069 | 8.855 | 8.926 | 272,199 | +0.10(+1.11%) |
Jun 23, 2009 | 8.934 | 9.031 | 8.789 | 8.828 | 233,139 | -0.01(-0.09%) |
Jun 22, 2009 | 9.024 | 9.046 | 8.776 | 8.836 | 283,701 | -0.23(-2.57%) |
Jun 19, 2009 | 8.580 | 9.355 | 8.580 | 9.069 | 351,112 | +0.65(+7.68%) |
Jun 18, 2009 | 8.317 | 8.678 | 8.287 | 8.422 | 379,610 | +0.00(+0.00%) |
Jun 17, 2009 | 8.152 | 8.498 | 8.106 | 8.422 | 245,446 | +0.24(+2.94%) |
Jun 16, 2009 | 8.129 | 8.227 | 8.122 | 8.182 | 206,238 | +0.08(+1.02%) |
Jun 15, 2009 | 7.821 | 8.167 | 7.821 | 8.099 | 224,455 | +0.04(+0.47%) |
Jun 12, 2009 | 7.821 | 8.076 | 7.821 | 8.061 | 274,765 | +0.17(+2.19%) |
Jun 11, 2009 | 7.926 | 8.144 | 7.761 | 7.888 | 173,716 | -0.04(-0.47%) |
Jun 10, 2009 | 7.776 | 7.971 | 7.693 | 7.926 | 195,555 | +0.21(+2.73%) |
Jun 09, 2009 | 7.482 | 7.727 | 7.418 | 7.715 | 183,829 | +0.26(+3.43%) |
Jun 08, 2009 | 7.550 | 7.708 | 7.415 | 7.460 | 62,121 | -0.03(-0.40%) |
Jun 05, 2009 | 7.505 | 7.821 | 7.362 | 7.490 | 140,064 | +0.07(+0.91%) |
Jun 04, 2009 | 7.129 | 7.505 | 7.129 | 7.422 | 174,265 | +0.32(+4.44%) |
Jun 03, 2009 | 7.272 | 7.392 | 6.903 | 7.106 | 251,542 | -0.23(-3.18%) |
Jun 02, 2009 | 7.272 | 7.512 | 7.114 | 7.339 | 219,474 | +0.01(+0.10%) |
Jun 01, 2009 | 6.806 | 7.377 | 6.768 | 7.332 | 245,941 | +0.59(+8.82%) |
May 29, 2009 | 6.347 | 6.738 | 6.234 | 6.738 | 237,981 | +0.43(+6.79%) |
May 28, 2009 | 6.279 | 6.422 | 6.189 | 6.309 | 217,817 | +0.07(+1.08%) |
May 27, 2009 | 6.618 | 6.753 | 6.234 | 6.242 | 173,588 | -0.44(-6.64%) |
May 26, 2009 | 6.257 | 6.715 | 6.249 | 6.685 | 152,210 | +0.41(+6.59%) |
May 22, 2009 | 6.392 | 6.587 | 6.272 | 6.272 | 97,769 | -0.10(-1.53%) |
May 21, 2009 | 6.324 | 6.460 | 6.211 | 6.369 | 252,691 | -0.05(-0.82%) |
May 20, 2009 | 6.580 | 7.166 | 6.392 | 6.422 | 206,148 | -0.12(-1.84%) |
May 19, 2009 | 6.497 | 6.730 | 6.287 | 6.542 | 174,141 | -0.03(-0.46%) |
May 18, 2009 | 6.302 | 6.610 | 6.151 | 6.572 | 149,473 | +0.32(+5.17%) |
May 15, 2009 | 6.369 | 6.369 | 6.046 | 6.249 | 995,944 | +0.04(+0.61%) |
May 14, 2009 | 6.144 | 6.422 | 6.046 | 6.211 | 1,161,469 | +0.08(+1.35%) |
May 13, 2009 | 6.054 | 6.512 | 5.497 | 6.129 | 497,270 | -0.29(-4.57%) |
May 12, 2009 | 6.663 | 6.768 | 6.279 | 6.422 | 105,759 | -0.22(-3.28%) |
May 11, 2009 | 6.572 | 6.745 | 6.497 | 6.640 | 124,067 | -0.11(-1.56%) |
May 08, 2009 | 6.445 | 6.745 | 6.354 | 6.745 | 144,546 | +0.41(+6.41%) |
May 07, 2009 | 6.693 | 6.693 | 6.242 | 6.339 | 154,687 | -0.26(-3.99%) |
May 06, 2009 | 6.655 | 6.779 | 6.512 | 6.602 | 256,333 | +0.01(+0.11%) |
May 05, 2009 | 6.715 | 6.745 | 6.490 | 6.595 | 297,693 | -0.17(-2.56%) |
May 04, 2009 | 6.745 | 6.821 | 6.572 | 6.768 | 225,450 | +0.17(+2.51%) |