Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.162 | 10.20 | 9.162 | 10.08 | 394,963 | +0.13(+1.29%) |
Jul 30, 2009 | 9.701 | 10.15 | 9.564 | 9.949 | 258,667 | +0.33(+3.47%) |
Jul 29, 2009 | 9.624 | 9.743 | 9.478 | 9.615 | 133,509 | -0.05(-0.53%) |
Jul 28, 2009 | 9.632 | 9.752 | 9.512 | 9.666 | 148,883 | +0.01(+0.09%) |
Jul 27, 2009 | 9.636 | 9.658 | 9.470 | 9.658 | 163,509 | +0.06(+0.62%) |
Jul 24, 2009 | 9.470 | 9.598 | 9.256 | 9.598 | 362 | +0.03(+0.27%) |
Jul 23, 2009 | 9.281 | 9.709 | 9.281 | 9.572 | 211,129 | +0.24(+2.57%) |
Jul 22, 2009 | 9.247 | 9.453 | 9.187 | 9.333 | 107,112 | +0.03(+0.37%) |
Jul 21, 2009 | 9.299 | 9.367 | 9.145 | 9.299 | 100,143 | +0.08(+0.83%) |
Jul 20, 2009 | 9.213 | 9.376 | 9.127 | 9.222 | 129,524 | +0.03(+0.28%) |
Jul 17, 2009 | 9.059 | 9.281 | 8.999 | 9.196 | 218,602 | +0.15(+1.70%) |
Jul 16, 2009 | 9.204 | 9.230 | 8.939 | 9.042 | 224,797 | -0.18(-1.95%) |
Jul 15, 2009 | 8.666 | 9.299 | 8.666 | 9.222 | 321,473 | +0.65(+7.58%) |
Jul 14, 2009 | 8.366 | 8.614 | 8.315 | 8.571 | 243,034 | +0.18(+2.14%) |
Jul 13, 2009 | 8.332 | 8.417 | 8.289 | 8.392 | 207,347 | +0.04(+0.51%) |
Jul 10, 2009 | 8.255 | 8.400 | 8.187 | 8.349 | 196,699 | +0.03(+0.31%) |
Jul 09, 2009 | 8.375 | 8.503 | 8.195 | 8.323 | 203,527 | -0.02(-0.21%) |
Jul 08, 2009 | 8.417 | 8.589 | 8.204 | 8.340 | 330,010 | -0.02(-0.20%) |
Jul 07, 2009 | 8.589 | 8.589 | 8.332 | 8.358 | 335,091 | -0.21(-2.40%) |
Jul 06, 2009 | 8.725 | 8.811 | 8.469 | 8.563 | 289,274 | -0.24(-2.72%) |
Jul 02, 2009 | 8.589 | 8.802 | 8.580 | 8.802 | 290,635 | -0.07(-0.77%) |
Jul 01, 2009 | 8.854 | 9.025 | 8.743 | 8.871 | 183,812 | +0.10(+1.17%) |
Jun 30, 2009 | 8.751 | 8.862 | 8.725 | 8.768 | 370,012 | +0.00(+0.00%) |
Jun 29, 2009 | 8.888 | 8.922 | 8.657 | 8.768 | 343,429 | +0.03(+0.29%) |
Jun 26, 2009 | 8.965 | 8.965 | 8.614 | 8.743 | 571,617 | -0.17(-1.92%) |
Jun 25, 2009 | 8.460 | 8.914 | 8.426 | 8.914 | 649,040 | +0.41(+4.83%) |
Jun 24, 2009 | 8.298 | 8.580 | 8.298 | 8.503 | 684,172 | +0.17(+2.05%) |
Jun 23, 2009 | 8.349 | 8.460 | 8.221 | 8.332 | 491,822 | -0.01(-0.10%) |
Jun 22, 2009 | 8.486 | 8.503 | 8.320 | 8.340 | 470,876 | -0.23(-2.69%) |
Jun 19, 2009 | 8.802 | 8.879 | 8.512 | 8.571 | 666,671 | -0.18(-2.05%) |
Jun 18, 2009 | 8.691 | 8.845 | 8.554 | 8.751 | 452,261 | +0.00(+0.00%) |
Jun 17, 2009 | 8.623 | 8.897 | 8.537 | 8.751 | 228,537 | +0.06(+0.69%) |
Jun 16, 2009 | 8.717 | 8.820 | 8.580 | 8.691 | 287,444 | +0.07(+0.79%) |
Jun 15, 2009 | 8.760 | 8.888 | 8.571 | 8.623 | 280,866 | -0.36(-4.00%) |
Jun 12, 2009 | 8.948 | 9.042 | 8.666 | 8.982 | 339,360 | +0.09(+1.06%) |
Jun 11, 2009 | 8.820 | 9.102 | 8.734 | 8.888 | 321,892 | +0.05(+0.58%) |
Jun 10, 2009 | 8.725 | 8.862 | 8.597 | 8.837 | 258,872 | +0.15(+1.77%) |
Jun 09, 2009 | 8.648 | 8.820 | 8.580 | 8.683 | 214,324 | +0.10(+1.20%) |
Jun 08, 2009 | 8.537 | 8.794 | 8.392 | 8.580 | 454,284 | +0.03(+0.30%) |
Jun 05, 2009 | 8.657 | 8.691 | 8.503 | 8.554 | 205,515 | -0.09(-1.09%) |
Jun 04, 2009 | 8.648 | 8.768 | 8.520 | 8.648 | 332,019 | +0.03(+0.30%) |
Jun 03, 2009 | 8.614 | 8.666 | 8.486 | 8.623 | 329,487 | -0.04(-0.47%) |
Jun 02, 2009 | 8.315 | 8.717 | 8.298 | 8.663 | 511,061 | +0.35(+4.19%) |
Jun 01, 2009 | 8.238 | 8.409 | 8.127 | 8.315 | 438,262 | +0.33(+4.18%) |
May 29, 2009 | 7.767 | 8.050 | 7.767 | 7.981 | 459,438 | +0.21(+2.75%) |
May 28, 2009 | 7.579 | 7.810 | 7.374 | 7.767 | 295,657 | +0.16(+2.14%) |
May 27, 2009 | 7.742 | 7.913 | 7.545 | 7.605 | 702,175 | -0.15(-1.88%) |
May 26, 2009 | 7.605 | 8.041 | 7.580 | 7.750 | 801,023 | +0.11(+1.46%) |
May 22, 2009 | 7.870 | 8.041 | 7.613 | 7.639 | 459,383 | -0.15(-1.87%) |
May 21, 2009 | 7.819 | 7.861 | 7.699 | 7.784 | 521,561 | -0.11(-1.41%) |
May 20, 2009 | 7.956 | 8.161 | 7.819 | 7.896 | 362,355 | +0.02(+0.22%) |
May 19, 2009 | 8.024 | 8.187 | 7.836 | 7.879 | 306,751 | -0.21(-2.64%) |
May 18, 2009 | 7.742 | 8.127 | 7.605 | 8.092 | 290,821 | +0.44(+5.70%) |
May 15, 2009 | 7.742 | 7.887 | 7.622 | 7.656 | 295,952 | -0.14(-1.76%) |
May 14, 2009 | 7.742 | 7.947 | 7.528 | 7.793 | 383,867 | +0.11(+1.45%) |
May 13, 2009 | 7.861 | 7.956 | 7.425 | 7.682 | 398,514 | -0.28(-3.54%) |
May 12, 2009 | 8.332 | 8.392 | 7.947 | 7.964 | 429,899 | -0.36(-4.32%) |
May 11, 2009 | 8.862 | 8.862 | 8.238 | 8.323 | 337,964 | -0.69(-7.69%) |
May 08, 2009 | 8.666 | 9.059 | 8.648 | 9.016 | 489,094 | +0.42(+4.88%) |
May 07, 2009 | 8.648 | 8.708 | 8.383 | 8.597 | 401,984 | -0.09(-0.99%) |
May 06, 2009 | 8.666 | 8.768 | 8.409 | 8.683 | 383,746 | +0.14(+1.60%) |
May 05, 2009 | 8.298 | 8.683 | 8.178 | 8.546 | 539,202 | +0.24(+2.88%) |
May 04, 2009 | 8.323 | 8.520 | 8.144 | 8.306 | 678,409 | -0.06(-0.72%) |