Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.937 | 8.048 | 7.845 | 7.992 | 236,512 | -0.09(-1.14%) |
Jul 30, 2009 | 8.306 | 8.444 | 8.038 | 8.085 | 174,234 | -0.15(-1.79%) |
Jul 29, 2009 | 7.845 | 8.306 | 7.762 | 8.232 | 292,981 | +0.30(+3.72%) |
Jul 28, 2009 | 8.528 | 8.528 | 7.623 | 7.937 | 256,231 | -0.59(-6.93%) |
Jul 27, 2009 | 8.620 | 8.814 | 8.500 | 8.528 | 318,752 | -0.08(-0.96%) |
Jul 24, 2009 | 9.644 | 9.644 | 8.454 | 8.611 | 476 | -1.46(-14.48%) |
Jul 23, 2009 | 9.257 | 10.23 | 9.257 | 10.07 | 295,523 | +0.78(+8.34%) |
Jul 22, 2009 | 9.220 | 9.404 | 9.109 | 9.294 | 305,765 | +0.07(+0.80%) |
Jul 21, 2009 | 9.210 | 9.395 | 8.989 | 9.220 | 95,737 | +0.11(+1.22%) |
Jul 20, 2009 | 8.897 | 9.137 | 8.897 | 9.109 | 143,033 | +0.26(+2.92%) |
Jul 17, 2009 | 8.952 | 9.063 | 8.768 | 8.851 | 86,586 | -0.07(-0.83%) |
Jul 16, 2009 | 8.934 | 9.118 | 8.768 | 8.924 | 145,865 | -0.11(-1.23%) |
Jul 15, 2009 | 9.192 | 9.330 | 8.804 | 9.035 | 205,819 | +0.00(+0.00%) |
Jul 14, 2009 | 8.629 | 9.183 | 8.629 | 9.035 | 412,499 | +0.32(+3.71%) |
Jul 13, 2009 | 8.952 | 9.091 | 8.666 | 8.712 | 179,605 | -0.20(-2.28%) |
Jul 10, 2009 | 9.294 | 10.20 | 8.758 | 8.915 | 200,503 | -0.49(-5.20%) |
Jul 09, 2009 | 9.995 | 10.11 | 9.367 | 9.404 | 143,187 | -0.59(-5.91%) |
Jul 08, 2009 | 10.16 | 10.33 | 9.773 | 9.995 | 136,112 | -0.10(-1.01%) |
Jul 07, 2009 | 10.32 | 10.33 | 9.967 | 10.10 | 138,271 | -0.25(-2.41%) |
Jul 06, 2009 | 10.55 | 10.55 | 9.866 | 10.35 | 75,015 | -0.22(-2.10%) |
Jul 02, 2009 | 10.63 | 10.86 | 10.29 | 10.57 | 87,666 | -0.35(-3.21%) |
Jul 01, 2009 | 10.57 | 11.08 | 10.40 | 10.92 | 115,597 | +0.49(+4.69%) |
Jun 30, 2009 | 10.22 | 10.71 | 10.15 | 10.43 | 106,033 | +0.25(+2.45%) |
Jun 29, 2009 | 10.64 | 10.65 | 10.06 | 10.18 | 142,827 | -0.47(-4.42%) |
Jun 26, 2009 | 9.986 | 10.94 | 9.921 | 10.65 | 670,373 | +0.63(+6.26%) |
Jun 25, 2009 | 9.845 | 10.06 | 9.635 | 10.02 | 96,486 | +0.41(+4.22%) |
Jun 24, 2009 | 9.810 | 9.940 | 9.497 | 9.617 | 78,791 | -0.07(-0.76%) |
Jun 23, 2009 | 9.386 | 9.903 | 9.297 | 9.690 | 86,040 | +0.35(+3.75%) |
Jun 22, 2009 | 10.11 | 10.11 | 9.340 | 9.340 | 105,525 | -0.88(-8.58%) |
Jun 19, 2009 | 10.20 | 10.23 | 10.00 | 10.22 | 193,825 | +0.12(+1.19%) |
Jun 18, 2009 | 10.03 | 10.24 | 9.866 | 10.10 | 93,246 | +0.03(+0.28%) |
Jun 17, 2009 | 9.866 | 10.34 | 9.681 | 10.07 | 101,927 | +0.24(+2.44%) |
Jun 16, 2009 | 9.690 | 10.48 | 9.690 | 9.829 | 150,725 | +0.23(+2.40%) |
Jun 15, 2009 | 9.626 | 9.912 | 9.432 | 9.598 | 130,259 | -0.20(-2.07%) |
Jun 12, 2009 | 8.841 | 9.801 | 8.841 | 9.801 | 120,373 | +0.90(+10.05%) |
Jun 11, 2009 | 9.210 | 9.423 | 8.906 | 8.906 | 78,357 | -0.30(-3.31%) |
Jun 10, 2009 | 9.414 | 9.432 | 8.906 | 9.210 | 106,402 | -0.08(-0.89%) |
Jun 09, 2009 | 9.284 | 9.506 | 9.210 | 9.294 | 65,704 | +0.02(+0.20%) |
Jun 08, 2009 | 9.395 | 9.441 | 9.229 | 9.275 | 82,155 | -0.27(-2.80%) |
Jun 05, 2009 | 9.773 | 9.773 | 9.487 | 9.543 | 51,712 | -0.10(-1.05%) |
Jun 04, 2009 | 9.552 | 9.718 | 9.330 | 9.644 | 64,679 | +0.18(+1.85%) |
Jun 03, 2009 | 9.469 | 9.718 | 9.303 | 9.469 | 97,765 | -0.19(-2.01%) |
Jun 02, 2009 | 9.164 | 9.746 | 9.091 | 9.663 | 98,827 | +0.42(+4.60%) |
Jun 01, 2009 | 9.589 | 9.910 | 9.155 | 9.238 | 149,390 | -0.18(-1.96%) |
May 29, 2009 | 8.528 | 9.432 | 8.509 | 9.423 | 275,069 | +0.96(+11.34%) |
May 28, 2009 | 9.257 | 9.257 | 8.417 | 8.463 | 154,332 | -0.62(-6.81%) |
May 27, 2009 | 9.358 | 9.423 | 9.044 | 9.081 | 73,313 | -0.32(-3.43%) |
May 26, 2009 | 9.044 | 9.492 | 8.961 | 9.404 | 127,280 | +0.29(+3.14%) |
May 22, 2009 | 9.497 | 9.626 | 9.109 | 9.118 | 71,695 | -0.36(-3.80%) |
May 21, 2009 | 9.644 | 9.644 | 9.312 | 9.478 | 152,971 | -0.13(-1.34%) |
May 20, 2009 | 10.12 | 10.20 | 9.469 | 9.607 | 217,563 | -0.40(-3.97%) |
May 19, 2009 | 9.903 | 10.10 | 9.653 | 10.00 | 107,093 | +0.05(+0.46%) |
May 18, 2009 | 10.00 | 10.23 | 9.810 | 9.958 | 121,463 | +0.06(+0.65%) |
May 15, 2009 | 9.377 | 10.06 | 9.377 | 9.893 | 164,999 | +0.52(+5.51%) |
May 14, 2009 | 8.924 | 9.746 | 8.924 | 9.377 | 150,391 | +0.45(+5.07%) |
May 13, 2009 | 9.164 | 9.349 | 8.878 | 8.924 | 181,611 | -0.37(-3.97%) |
May 12, 2009 | 9.395 | 9.589 | 9.164 | 9.294 | 125,093 | -0.01(-0.10%) |
May 11, 2009 | 9.773 | 9.838 | 9.238 | 9.303 | 214,194 | -0.46(-4.73%) |
May 08, 2009 | 10.35 | 10.49 | 9.210 | 9.764 | 277,736 | -0.46(-4.51%) |
May 07, 2009 | 11.09 | 11.19 | 9.893 | 10.23 | 284,458 | -1.37(-11.78%) |
May 06, 2009 | 11.72 | 11.87 | 11.38 | 11.59 | 95,102 | +0.00(+0.00%) |
May 05, 2009 | 11.71 | 12.06 | 11.26 | 11.59 | 144,489 | -0.19(-1.64%) |
May 04, 2009 | 12.03 | 12.16 | 11.54 | 11.79 | 97,622 | -0.17(-1.39%) |