Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.12 | 10.25 | 10.04 | 10.04 | 480,026 | -0.08(-0.83%) |
Jul 30, 2009 | 10.05 | 10.37 | 10.04 | 10.13 | 626,713 | +0.12(+1.25%) |
Jul 29, 2009 | 9.947 | 10.07 | 9.819 | 10.00 | 554,678 | -0.07(-0.72%) |
Jul 28, 2009 | 9.931 | 10.24 | 9.931 | 10.08 | 812,345 | +0.18(+1.83%) |
Jul 27, 2009 | 10.15 | 10.23 | 9.847 | 9.895 | 785,628 | -0.21(-2.11%) |
Jul 24, 2009 | 9.638 | 10.12 | 9.558 | 10.11 | 1,751 | +0.36(+3.71%) |
Jul 23, 2009 | 9.204 | 9.891 | 9.172 | 9.746 | 1,029,024 | +0.54(+5.90%) |
Jul 22, 2009 | 8.915 | 9.232 | 8.778 | 9.204 | 848,358 | +0.30(+3.34%) |
Jul 21, 2009 | 8.702 | 8.931 | 8.656 | 8.906 | 782,891 | +0.31(+3.65%) |
Jul 20, 2009 | 8.677 | 8.838 | 8.561 | 8.593 | 510,405 | -0.02(-0.19%) |
Jul 17, 2009 | 8.424 | 8.645 | 8.316 | 8.609 | 508,156 | +0.20(+2.39%) |
Jul 16, 2009 | 8.211 | 8.456 | 8.183 | 8.408 | 225,118 | +0.14(+1.65%) |
Jul 15, 2009 | 8.239 | 8.300 | 8.132 | 8.271 | 422,728 | +0.19(+2.39%) |
Jul 14, 2009 | 8.006 | 8.135 | 7.801 | 8.079 | 280,012 | +0.04(+0.55%) |
Jul 13, 2009 | 7.841 | 8.058 | 7.837 | 8.034 | 192,629 | +0.20(+2.51%) |
Jul 10, 2009 | 7.596 | 7.853 | 7.556 | 7.837 | 264,758 | +0.21(+2.79%) |
Jul 09, 2009 | 7.809 | 7.809 | 7.556 | 7.624 | 395,959 | -0.09(-1.20%) |
Jul 08, 2009 | 7.721 | 7.773 | 7.592 | 7.717 | 496,151 | +0.05(+0.68%) |
Jul 07, 2009 | 8.010 | 8.018 | 7.661 | 7.665 | 268,841 | -0.37(-4.65%) |
Jul 06, 2009 | 8.058 | 8.058 | 7.797 | 8.038 | 225,006 | -0.05(-0.65%) |
Jul 02, 2009 | 8.428 | 8.452 | 8.091 | 8.091 | 244,928 | -0.43(-5.00%) |
Jul 01, 2009 | 8.235 | 8.625 | 8.183 | 8.517 | 559,425 | +0.32(+3.92%) |
Jun 30, 2009 | 8.460 | 8.480 | 8.163 | 8.195 | 321,720 | -0.27(-3.14%) |
Jun 29, 2009 | 8.456 | 8.557 | 8.235 | 8.460 | 218,184 | +0.07(+0.81%) |
Jun 26, 2009 | 8.175 | 8.392 | 8.175 | 8.392 | 579,238 | +0.19(+2.35%) |
Jun 25, 2009 | 7.990 | 8.219 | 7.950 | 8.199 | 387,878 | +0.31(+3.87%) |
Jun 24, 2009 | 7.773 | 8.062 | 7.745 | 7.894 | 336,215 | +0.12(+1.50%) |
Jun 23, 2009 | 7.902 | 7.918 | 7.693 | 7.777 | 361,380 | -0.00(-0.05%) |
Jun 22, 2009 | 8.127 | 8.187 | 7.777 | 7.781 | 355,901 | -0.44(-5.33%) |
Jun 19, 2009 | 8.207 | 8.263 | 8.123 | 8.219 | 493,551 | +0.12(+1.49%) |
Jun 18, 2009 | 8.038 | 8.183 | 7.962 | 8.099 | 402,803 | -0.03(-0.40%) |
Jun 17, 2009 | 8.054 | 8.207 | 7.954 | 8.131 | 390,129 | +0.01(+0.15%) |
Jun 16, 2009 | 8.352 | 8.428 | 8.071 | 8.119 | 261,578 | -0.23(-2.79%) |
Jun 15, 2009 | 8.617 | 8.617 | 8.187 | 8.352 | 330,667 | -0.49(-5.55%) |
Jun 12, 2009 | 8.770 | 8.862 | 8.677 | 8.842 | 301,163 | -0.03(-0.32%) |
Jun 11, 2009 | 8.762 | 9.071 | 8.742 | 8.870 | 358,128 | +0.08(+0.96%) |
Jun 10, 2009 | 8.874 | 8.882 | 8.505 | 8.786 | 417,911 | +0.02(+0.18%) |
Jun 09, 2009 | 8.436 | 8.886 | 8.396 | 8.770 | 841,043 | +0.33(+3.86%) |
Jun 08, 2009 | 8.372 | 8.541 | 8.312 | 8.444 | 359,324 | +0.02(+0.29%) |
Jun 05, 2009 | 8.653 | 8.742 | 8.344 | 8.420 | 702,863 | -0.12(-1.41%) |
Jun 04, 2009 | 8.464 | 8.561 | 8.312 | 8.541 | 539,078 | +0.10(+1.24%) |
Jun 03, 2009 | 8.356 | 8.444 | 8.195 | 8.436 | 440,125 | -0.03(-0.38%) |
Jun 02, 2009 | 8.472 | 8.589 | 8.352 | 8.468 | 854,195 | -0.02(-0.24%) |
Jun 01, 2009 | 8.356 | 8.613 | 8.255 | 8.489 | 719,460 | +0.27(+3.28%) |
May 29, 2009 | 8.179 | 8.288 | 8.115 | 8.219 | 483,910 | +0.08(+1.04%) |
May 28, 2009 | 8.155 | 8.259 | 7.902 | 8.135 | 404,901 | +0.00(+0.05%) |
May 27, 2009 | 8.219 | 8.344 | 8.113 | 8.131 | 560,050 | -0.12(-1.41%) |
May 26, 2009 | 8.175 | 8.308 | 8.075 | 8.247 | 633,699 | +0.08(+1.03%) |
May 22, 2009 | 8.143 | 8.348 | 8.095 | 8.163 | 353,079 | +0.00(+0.05%) |
May 21, 2009 | 8.360 | 8.360 | 8.054 | 8.159 | 356,272 | -0.40(-4.65%) |
May 20, 2009 | 8.597 | 8.906 | 8.505 | 8.557 | 591,954 | -0.01(-0.14%) |
May 19, 2009 | 8.549 | 8.730 | 8.476 | 8.569 | 304,846 | +0.00(+0.05%) |
May 18, 2009 | 8.099 | 8.569 | 7.765 | 8.565 | 512,246 | +0.49(+6.13%) |
May 15, 2009 | 8.058 | 8.320 | 7.990 | 8.071 | 514,737 | -0.01(-0.15%) |
May 14, 2009 | 8.083 | 8.175 | 7.882 | 8.083 | 825,873 | +0.06(+0.70%) |
May 13, 2009 | 8.231 | 8.304 | 7.978 | 8.026 | 981,728 | -0.38(-4.54%) |
May 12, 2009 | 8.456 | 8.501 | 8.300 | 8.408 | 612,486 | +0.03(+0.38%) |
May 11, 2009 | 8.135 | 8.537 | 8.083 | 8.376 | 608,490 | +0.11(+1.36%) |
May 08, 2009 | 8.243 | 8.263 | 8.095 | 8.263 | 757,426 | +0.22(+2.75%) |
May 07, 2009 | 8.280 | 8.304 | 8.018 | 8.042 | 675,267 | -0.02(-0.20%) |
May 06, 2009 | 8.259 | 8.292 | 7.821 | 8.058 | 768,570 | +0.02(+0.25%) |
May 05, 2009 | 8.111 | 8.621 | 7.849 | 8.038 | 1,775,675 | +0.18(+2.30%) |
May 04, 2009 | 7.568 | 7.882 | 7.492 | 7.857 | 807,710 | +0.39(+5.16%) |