Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.117 | 9.458 | 8.974 | 9.443 | 267,006 | +0.55(+6.14%) |
Jul 30, 2009 | 8.425 | 8.897 | 8.359 | 8.897 | 371,281 | +0.42(+4.89%) |
Jul 29, 2009 | 8.636 | 8.661 | 8.318 | 8.482 | 184,602 | +0.13(+1.55%) |
Jul 28, 2009 | 8.201 | 8.511 | 8.092 | 8.352 | 242,847 | +0.24(+2.99%) |
Jul 27, 2009 | 8.044 | 8.169 | 7.983 | 8.110 | 190,308 | -0.28(-3.30%) |
Jul 24, 2009 | 8.296 | 8.411 | 8.225 | 8.386 | 5,225 | +0.12(+1.48%) |
Jul 23, 2009 | 8.867 | 8.867 | 8.142 | 8.264 | 170,928 | -0.55(-6.28%) |
Jul 22, 2009 | 9.067 | 9.067 | 8.702 | 8.817 | 224,375 | -0.28(-3.09%) |
Jul 21, 2009 | 8.425 | 9.140 | 8.400 | 9.099 | 251,961 | +0.58(+6.80%) |
Jul 20, 2009 | 8.271 | 8.729 | 8.239 | 8.519 | 415,963 | +0.11(+1.26%) |
Jul 17, 2009 | 8.582 | 8.691 | 8.414 | 8.414 | 172,952 | -0.39(-4.41%) |
Jul 16, 2009 | 8.854 | 8.976 | 8.777 | 8.802 | 235,245 | +0.33(+3.88%) |
Jul 15, 2009 | 8.800 | 8.919 | 8.473 | 8.473 | 243,535 | -0.77(-8.30%) |
Jul 14, 2009 | 9.507 | 9.671 | 9.158 | 9.239 | 150,380 | -0.54(-5.54%) |
Jul 13, 2009 | 10.05 | 10.07 | 9.763 | 9.781 | 119,677 | -0.24(-2.36%) |
Jul 10, 2009 | 9.803 | 10.09 | 9.722 | 10.02 | 181,467 | +0.37(+3.79%) |
Jul 09, 2009 | 9.709 | 9.768 | 9.350 | 9.652 | 278,815 | -0.45(-4.48%) |
Jul 08, 2009 | 9.634 | 10.21 | 9.577 | 10.10 | 429,813 | +0.59(+6.21%) |
Jul 07, 2009 | 9.167 | 9.520 | 8.772 | 9.514 | 259,100 | +0.21(+2.22%) |
Jul 06, 2009 | 9.203 | 9.332 | 9.069 | 9.307 | 163,216 | -0.11(-1.16%) |
Jul 02, 2009 | 9.366 | 9.493 | 9.307 | 9.416 | 140,199 | +0.10(+1.10%) |
Jul 01, 2009 | 9.144 | 9.314 | 9.067 | 9.314 | 220,945 | -0.10(-1.07%) |
Jun 30, 2009 | 9.180 | 9.552 | 9.144 | 9.415 | 63,584 | -0.06(-0.61%) |
Jun 29, 2009 | 9.550 | 9.643 | 8.824 | 9.473 | 381,304 | +0.01(+0.12%) |
Jun 26, 2009 | 9.412 | 9.548 | 9.282 | 9.461 | 137,685 | +0.05(+0.58%) |
Jun 25, 2009 | 9.001 | 9.412 | 8.994 | 9.407 | 376,864 | +0.60(+6.77%) |
Jun 24, 2009 | 9.108 | 9.525 | 8.786 | 8.811 | 595,940 | -0.34(-3.74%) |
Jun 23, 2009 | 8.851 | 9.196 | 8.802 | 9.153 | 466,826 | +0.31(+3.46%) |
Jun 22, 2009 | 8.792 | 8.929 | 8.618 | 8.847 | 344,370 | +0.29(+3.40%) |
Jun 19, 2009 | 8.135 | 8.556 | 8.119 | 8.556 | 182,265 | +0.31(+3.70%) |
Jun 18, 2009 | 8.382 | 8.473 | 8.033 | 8.250 | 259,074 | -0.33(-3.81%) |
Jun 17, 2009 | 8.763 | 9.040 | 8.563 | 8.577 | 298,759 | -0.19(-2.12%) |
Jun 16, 2009 | 8.348 | 8.763 | 8.298 | 8.763 | 338,933 | +0.47(+5.66%) |
Jun 15, 2009 | 8.250 | 8.407 | 8.196 | 8.294 | 348,511 | +0.24(+3.04%) |
Jun 12, 2009 | 7.924 | 8.246 | 7.924 | 8.049 | 536,103 | +0.20(+2.57%) |
Jun 11, 2009 | 7.414 | 7.965 | 7.380 | 7.847 | 839,219 | +0.30(+3.94%) |
Jun 10, 2009 | 7.779 | 7.899 | 7.107 | 7.550 | 1,760,269 | -0.46(-5.77%) |
Jun 09, 2009 | 8.180 | 8.206 | 7.888 | 8.012 | 369,205 | +0.02(+0.28%) |
Jun 08, 2009 | 8.187 | 8.298 | 7.958 | 7.990 | 187,380 | -0.07(-0.90%) |
Jun 05, 2009 | 8.126 | 8.414 | 7.985 | 8.062 | 711,203 | -0.21(-2.55%) |
Jun 04, 2009 | 8.550 | 8.620 | 8.164 | 8.273 | 126,534 | -0.58(-6.58%) |
Jun 03, 2009 | 8.845 | 8.958 | 8.518 | 8.856 | 184,456 | +0.20(+2.31%) |
Jun 02, 2009 | 8.684 | 8.731 | 8.398 | 8.656 | 245,096 | +0.15(+1.79%) |
Jun 01, 2009 | 8.845 | 8.845 | 8.339 | 8.504 | 189,752 | -0.91(-9.70%) |
May 29, 2009 | 8.679 | 9.459 | 8.647 | 9.418 | 199,069 | +0.80(+9.29%) |
May 28, 2009 | 8.711 | 8.736 | 8.221 | 8.618 | 491,633 | +0.35(+4.20%) |
May 27, 2009 | 8.718 | 8.845 | 8.215 | 8.271 | 123,769 | -0.51(-5.81%) |
May 26, 2009 | 9.430 | 9.430 | 8.781 | 8.781 | 79,436 | -0.52(-5.63%) |
May 22, 2009 | 9.400 | 9.541 | 9.173 | 9.305 | 85,984 | -0.27(-2.84%) |
May 21, 2009 | 10.73 | 10.73 | 9.564 | 9.577 | 103,776 | -0.93(-8.81%) |
May 20, 2009 | 10.21 | 10.55 | 10.08 | 10.50 | 57,146 | +0.37(+3.65%) |
May 19, 2009 | 10.24 | 10.27 | 10.07 | 10.13 | 29,627 | -0.16(-1.59%) |
May 18, 2009 | 10.77 | 10.79 | 10.30 | 10.30 | 52,358 | -0.59(-5.42%) |
May 15, 2009 | 10.89 | 10.93 | 10.75 | 10.89 | 113,041 | -0.10(-0.95%) |
May 14, 2009 | 10.69 | 11.00 | 10.69 | 10.99 | 62,746 | +0.18(+1.66%) |
May 13, 2009 | 10.76 | 10.94 | 10.73 | 10.81 | 232,555 | +0.31(+2.91%) |
May 12, 2009 | 10.24 | 10.55 | 10.14 | 10.50 | 88,242 | +0.14(+1.34%) |
May 11, 2009 | 10.28 | 10.38 | 10.16 | 10.37 | 161,029 | +0.45(+4.58%) |
May 08, 2009 | 9.879 | 10.04 | 9.790 | 9.913 | 85,186 | +0.09(+0.90%) |
May 07, 2009 | 10.30 | 10.51 | 9.661 | 9.824 | 266,230 | -0.93(-8.67%) |
May 06, 2009 | 10.95 | 11.08 | 10.74 | 10.76 | 210,944 | -0.21(-1.88%) |
May 05, 2009 | 10.98 | 11.11 | 10.75 | 10.96 | 93,555 | -0.00(-0.02%) |
May 04, 2009 | 10.82 | 10.96 | 10.74 | 10.96 | 71,323 | +0.14(+1.30%) |
May 01, 2009 | 10.69 | 10.84 | 10.66 | 10.82 | 27,479 | -0.20(-1.81%) |
Apr 30, 2009 | 11.02 | 11.11 | 10.83 | 11.02 | 144,873 | -0.20(-1.80%) |
Apr 29, 2009 | 11.66 | 11.89 | 11.08 | 11.23 | 79,886 | -0.38(-3.29%) |
Apr 28, 2009 | 12.18 | 12.20 | 11.46 | 11.61 | 30,315 | -0.71(-5.73%) |
Apr 27, 2009 | 12.31 | 12.31 | 11.87 | 12.31 | 37,202 | +0.35(+2.93%) |
Apr 24, 2009 | 12.35 | 12.35 | 11.95 | 11.96 | 226,823 | -0.62(-4.90%) |
Apr 23, 2009 | 12.53 | 12.67 | 12.35 | 12.58 | 158,599 | +0.07(+0.53%) |
Apr 22, 2009 | 12.95 | 12.95 | 12.36 | 12.51 | 111,422 | -0.44(-3.41%) |
Apr 21, 2009 | 13.70 | 13.83 | 12.95 | 12.96 | 68,659 | -0.40(-3.02%) |
Apr 20, 2009 | 12.96 | 13.36 | 12.96 | 13.36 | 29,772 | +0.76(+6.07%) |