Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.263 | 9.306 | 9.110 | 9.140 | 508,824 | -0.19(-2.02%) |
Jul 30, 2009 | 9.248 | 9.537 | 9.175 | 9.329 | 284,190 | +0.20(+2.19%) |
Jul 29, 2009 | 9.090 | 9.252 | 9.079 | 9.129 | 301,671 | -0.08(-0.84%) |
Jul 28, 2009 | 9.063 | 9.233 | 9.060 | 9.206 | 567,338 | +0.05(+0.55%) |
Jul 27, 2009 | 9.160 | 9.252 | 9.067 | 9.156 | 359,283 | +0.06(+0.68%) |
Jul 24, 2009 | 9.067 | 9.206 | 9.033 | 9.094 | 2,188 | -0.08(-0.88%) |
Jul 23, 2009 | 8.544 | 9.198 | 8.544 | 9.175 | 615,336 | +0.63(+7.38%) |
Jul 22, 2009 | 8.244 | 8.571 | 8.182 | 8.544 | 949,870 | +0.22(+2.63%) |
Jul 21, 2009 | 8.386 | 8.456 | 8.209 | 8.325 | 891,175 | +0.07(+0.79%) |
Jul 20, 2009 | 8.352 | 8.421 | 8.190 | 8.259 | 429,585 | -0.01(-0.14%) |
Jul 17, 2009 | 8.610 | 8.629 | 8.259 | 8.271 | 362,943 | -0.32(-3.72%) |
Jul 16, 2009 | 8.340 | 8.633 | 8.229 | 8.590 | 305,225 | +0.22(+2.67%) |
Jul 15, 2009 | 8.079 | 8.490 | 8.079 | 8.367 | 810,654 | +0.40(+5.07%) |
Jul 14, 2009 | 7.886 | 8.056 | 7.844 | 7.963 | 296,742 | +0.08(+0.98%) |
Jul 13, 2009 | 7.644 | 7.963 | 7.632 | 7.886 | 453,253 | +0.20(+2.55%) |
Jul 10, 2009 | 7.548 | 7.709 | 7.525 | 7.690 | 289,412 | +0.09(+1.16%) |
Jul 09, 2009 | 7.759 | 7.759 | 7.575 | 7.602 | 337,156 | -0.08(-1.00%) |
Jul 08, 2009 | 7.640 | 7.763 | 7.552 | 7.679 | 607,972 | +0.10(+1.27%) |
Jul 07, 2009 | 7.767 | 7.805 | 7.582 | 7.582 | 254,587 | -0.18(-2.38%) |
Jul 06, 2009 | 7.863 | 7.886 | 7.594 | 7.767 | 343,699 | -0.16(-1.99%) |
Jul 02, 2009 | 8.032 | 8.032 | 7.782 | 7.925 | 401,199 | -0.29(-3.56%) |
Jul 01, 2009 | 8.067 | 8.317 | 8.029 | 8.217 | 314,777 | +0.22(+2.69%) |
Jun 30, 2009 | 8.175 | 8.202 | 7.952 | 8.002 | 383,044 | -0.18(-2.26%) |
Jun 29, 2009 | 8.186 | 8.294 | 8.082 | 8.186 | 245,286 | -0.09(-1.12%) |
Jun 26, 2009 | 8.159 | 8.348 | 8.029 | 8.279 | 990,843 | +0.08(+1.03%) |
Jun 25, 2009 | 8.006 | 8.217 | 7.994 | 8.194 | 389,278 | +0.36(+4.62%) |
Jun 24, 2009 | 7.802 | 8.071 | 7.782 | 7.832 | 371,381 | +0.13(+1.65%) |
Jun 23, 2009 | 7.821 | 7.898 | 7.698 | 7.705 | 308,859 | -0.03(-0.40%) |
Jun 22, 2009 | 8.063 | 8.063 | 7.725 | 7.736 | 401,763 | -0.43(-5.32%) |
Jun 19, 2009 | 8.236 | 8.356 | 8.102 | 8.171 | 768,111 | +0.06(+0.76%) |
Jun 18, 2009 | 8.009 | 8.279 | 7.929 | 8.109 | 300,564 | +0.07(+0.86%) |
Jun 17, 2009 | 7.998 | 8.175 | 7.848 | 8.040 | 493,690 | +0.02(+0.29%) |
Jun 16, 2009 | 8.413 | 8.417 | 7.989 | 8.017 | 421,974 | -0.28(-3.38%) |
Jun 15, 2009 | 8.817 | 8.825 | 8.179 | 8.298 | 639,106 | -0.66(-7.39%) |
Jun 12, 2009 | 8.937 | 9.029 | 8.790 | 8.960 | 236,752 | -0.08(-0.94%) |
Jun 11, 2009 | 8.940 | 9.090 | 8.921 | 9.044 | 321,523 | +0.10(+1.16%) |
Jun 10, 2009 | 9.098 | 9.160 | 8.736 | 8.940 | 397,726 | -0.09(-0.98%) |
Jun 09, 2009 | 9.340 | 9.340 | 8.929 | 9.029 | 469,806 | -0.23(-2.45%) |
Jun 08, 2009 | 9.140 | 9.371 | 9.087 | 9.256 | 282,685 | -0.05(-0.50%) |
Jun 05, 2009 | 9.402 | 9.483 | 9.140 | 9.302 | 443,255 | -0.04(-0.45%) |
Jun 04, 2009 | 9.267 | 9.383 | 9.052 | 9.344 | 319,771 | +0.17(+1.80%) |
Jun 03, 2009 | 9.129 | 9.221 | 9.025 | 9.179 | 363,509 | -0.01(-0.16%) |
Jun 02, 2009 | 8.886 | 9.321 | 8.821 | 9.193 | 833,625 | +0.23(+2.56%) |
Jun 01, 2009 | 8.710 | 9.079 | 8.644 | 8.963 | 438,571 | +0.51(+6.05%) |
May 29, 2009 | 8.521 | 8.602 | 8.309 | 8.452 | 532,276 | -0.01(-0.14%) |
May 28, 2009 | 8.452 | 8.556 | 8.163 | 8.463 | 351,362 | +0.12(+1.43%) |
May 27, 2009 | 8.467 | 8.579 | 8.329 | 8.344 | 440,482 | -0.16(-1.90%) |
May 26, 2009 | 8.198 | 8.552 | 8.113 | 8.506 | 548,980 | +0.31(+3.80%) |
May 22, 2009 | 8.448 | 8.456 | 8.156 | 8.194 | 729,863 | -0.17(-2.07%) |
May 21, 2009 | 8.525 | 8.529 | 8.248 | 8.367 | 523,664 | -0.31(-3.59%) |
May 20, 2009 | 9.079 | 9.098 | 8.636 | 8.679 | 967,612 | -0.19(-2.13%) |
May 19, 2009 | 8.925 | 9.052 | 8.790 | 8.867 | 1,014,459 | -0.15(-1.62%) |
May 18, 2009 | 8.602 | 9.044 | 8.598 | 9.013 | 758,707 | +0.52(+6.07%) |
May 15, 2009 | 8.402 | 8.633 | 8.294 | 8.498 | 785,195 | +0.09(+1.10%) |
May 14, 2009 | 8.440 | 8.567 | 8.271 | 8.406 | 1,002,520 | +0.03(+0.41%) |
May 13, 2009 | 8.848 | 8.948 | 8.344 | 8.371 | 577,249 | -0.67(-7.44%) |
May 12, 2009 | 9.102 | 9.148 | 8.806 | 9.044 | 574,689 | +0.04(+0.43%) |
May 11, 2009 | 9.010 | 9.121 | 8.925 | 9.006 | 737,259 | -0.25(-2.66%) |
May 08, 2009 | 9.140 | 9.398 | 8.944 | 9.252 | 871,757 | +0.25(+2.82%) |
May 07, 2009 | 9.375 | 9.402 | 8.821 | 8.998 | 1,055,928 | -0.11(-1.18%) |
May 06, 2009 | 9.037 | 9.133 | 8.744 | 9.106 | 1,026,780 | +0.16(+1.81%) |
May 05, 2009 | 9.060 | 9.060 | 8.656 | 8.944 | 850,847 | -0.20(-2.19%) |
May 04, 2009 | 8.656 | 9.160 | 8.656 | 9.144 | 907,489 | +0.48(+5.55%) |