Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.257 | 9.414 | 9.257 | 9.340 | 543 | -0.08(-0.88%) |
Jul 30, 2009 | 9.634 | 9.653 | 9.239 | 9.423 | 3,732 | +0.04(+0.39%) |
Jul 29, 2009 | 9.257 | 9.607 | 9.257 | 9.386 | 6,346 | -0.00(-0.04%) |
Jul 28, 2009 | 9.359 | 9.423 | 9.331 | 9.390 | 2,472 | +0.03(+0.33%) |
Jul 27, 2009 | 9.487 | 9.524 | 9.230 | 9.359 | 8,261 | -0.48(-4.86%) |
Jul 24, 2009 | 9.680 | 9.837 | 9.680 | 9.837 | 1,355 | +0.09(+0.94%) |
Jul 21, 2009 | 9.873 | 9.745 | 9.745 | 9.745 | 4,351 | -0.07(-0.75%) |
Jul 20, 2009 | 9.809 | 9.818 | 9.708 | 9.818 | 1,305 | +0.06(+0.66%) |
Jul 17, 2009 | 9.579 | 10.09 | 9.478 | 9.754 | 30,323 | +0.03(+0.28%) |
Jul 16, 2009 | 9.800 | 9.800 | 9.579 | 9.726 | 1,740 | +0.28(+3.02%) |
Jul 15, 2009 | 9.441 | 9.441 | 9.441 | 9.441 | 251 | -0.21(-2.19%) |
Jul 14, 2009 | 9.809 | 9.901 | 9.607 | 9.653 | 2,303 | -0.14(-1.41%) |
Jul 10, 2009 | 9.653 | 9.791 | 9.791 | 9.791 | 1,957 | +0.37(+3.90%) |
Jul 07, 2009 | 9.423 | 9.423 | 9.423 | 9.423 | 0 | +0.00(+0.00%) |
Jul 06, 2009 | 9.101 | 9.423 | 9.101 | 9.423 | 677 | +0.00(+0.00%) |
Jul 02, 2009 | 9.653 | 9.653 | 9.147 | 9.423 | 5,557 | +0.23(+2.50%) |
Jul 01, 2009 | 9.193 | 9.193 | 9.193 | 9.193 | 1,975 | +0.00(+0.00%) |
Jun 30, 2009 | 9.178 | 9.519 | 9.178 | 9.193 | 1,268 | -0.20(-2.15%) |
Jun 29, 2009 | 9.469 | 9.694 | 9.386 | 9.395 | 1,740 | -0.04(-0.39%) |
Jun 26, 2009 | 9.451 | 9.745 | 9.285 | 9.432 | 2,501 | +0.00(+0.00%) |
Jun 25, 2009 | 9.515 | 9.515 | 9.349 | 9.432 | 6,825 | +0.10(+1.08%) |
Jun 24, 2009 | 10.11 | 10.11 | 9.153 | 9.331 | 7,400 | -0.58(-5.84%) |
Jun 23, 2009 | 9.634 | 9.910 | 9.193 | 9.910 | 29,636 | +0.48(+5.07%) |
Jun 22, 2009 | 9.129 | 9.653 | 9.092 | 9.432 | 14,665 | +0.30(+3.32%) |
Jun 19, 2009 | 9.285 | 9.285 | 9.037 | 9.129 | 1,098 | -0.13(-1.39%) |
Jun 18, 2009 | 9.018 | 9.257 | 9.018 | 9.257 | 3,176 | +0.19(+2.13%) |
Jun 16, 2009 | 9.064 | 9.064 | 9.064 | 9.064 | 0 | -0.47(-4.92%) |
Jun 15, 2009 | 9.579 | 9.579 | 9.515 | 9.533 | 435 | +0.06(+0.58%) |
Jun 12, 2009 | 9.055 | 9.671 | 9.055 | 9.478 | 2,642 | -0.02(-0.19%) |
Jun 11, 2009 | 9.331 | 9.607 | 9.331 | 9.497 | 652 | +0.17(+1.77%) |
Jun 10, 2009 | 9.469 | 9.680 | 9.193 | 9.331 | 1,147 | +0.05(+0.50%) |
Jun 08, 2009 | 9.579 | 9.285 | 9.285 | 9.285 | 6,091 | -0.01(-0.10%) |
Jun 05, 2009 | 9.276 | 9.653 | 9.110 | 9.294 | 8,145 | -0.36(-3.71%) |
Jun 04, 2009 | 9.405 | 9.653 | 9.193 | 9.653 | 11,197 | +0.57(+6.28%) |
Jun 03, 2009 | 9.322 | 9.322 | 8.945 | 9.083 | 4,345 | -0.28(-2.95%) |
Jun 02, 2009 | 9.533 | 9.639 | 9.322 | 9.359 | 652 | +0.07(+0.79%) |
Jun 01, 2009 | 9.533 | 9.533 | 9.147 | 9.285 | 6,586 | -0.46(-4.72%) |
May 29, 2009 | 9.193 | 9.745 | 9.193 | 9.745 | 2,247 | +0.38(+4.07%) |
May 28, 2009 | 9.184 | 9.561 | 9.184 | 9.363 | 2,556 | +0.18(+1.95%) |
May 27, 2009 | 8.871 | 9.193 | 8.871 | 9.184 | 7,035 | +0.49(+5.60%) |
May 26, 2009 | 8.789 | 8.789 | 8.697 | 8.697 | 326 | -0.16(-1.77%) |
May 22, 2009 | 8.678 | 8.871 | 8.596 | 8.853 | 4,786 | +0.12(+1.37%) |
May 21, 2009 | 8.688 | 8.733 | 8.632 | 8.733 | 435 | +0.05(+0.53%) |
May 20, 2009 | 8.770 | 8.688 | 8.688 | 8.688 | 380 | -0.08(-0.94%) |
May 19, 2009 | 8.770 | 8.770 | 8.770 | 8.770 | 596 | +0.28(+3.25%) |
May 18, 2009 | 8.557 | 8.586 | 8.485 | 8.494 | 1,745 | -0.05(-0.54%) |
May 13, 2009 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | -0.23(-2.62%) |
May 12, 2009 | 8.550 | 8.770 | 8.550 | 8.770 | 789 | +0.38(+4.49%) |
May 11, 2009 | 8.357 | 8.623 | 8.357 | 8.393 | 761 | +0.17(+2.01%) |
May 08, 2009 | 8.265 | 8.605 | 7.814 | 8.228 | 39,329 | -0.03(-0.33%) |
May 07, 2009 | 8.228 | 8.292 | 8.228 | 8.255 | 3,263 | +0.16(+1.93%) |
May 06, 2009 | 8.108 | 8.108 | 7.502 | 8.099 | 4,682 | -0.04(-0.45%) |
May 05, 2009 | 8.044 | 8.136 | 8.044 | 8.136 | 13,923 | +0.03(+0.34%) |
May 04, 2009 | 8.062 | 8.118 | 7.970 | 8.108 | 870 | +0.03(+0.34%) |