Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.344 | 8.480 | 8.172 | 8.172 | 93,276 | -0.24(-2.88%) |
Jul 30, 2009 | 8.324 | 8.902 | 8.324 | 8.414 | 128,377 | +0.25(+3.11%) |
Jul 29, 2009 | 7.906 | 8.258 | 7.906 | 8.160 | 99,630 | +0.16(+2.05%) |
Jul 28, 2009 | 8.309 | 8.309 | 7.700 | 7.996 | 417,613 | -0.41(-4.92%) |
Jul 27, 2009 | 8.726 | 8.914 | 8.219 | 8.410 | 155,743 | -0.20(-2.36%) |
Jul 24, 2009 | 8.594 | 8.871 | 8.363 | 8.613 | 133,796 | -0.01(-0.14%) |
Jul 23, 2009 | 8.594 | 8.957 | 8.486 | 8.625 | 217,028 | +0.04(+0.50%) |
Jul 22, 2009 | 8.844 | 8.992 | 8.328 | 8.582 | 186,024 | -0.34(-3.85%) |
Jul 21, 2009 | 9.089 | 9.187 | 8.851 | 8.926 | 103,595 | -0.07(-0.82%) |
Jul 20, 2009 | 8.804 | 9.070 | 8.605 | 8.999 | 97,645 | +0.28(+3.22%) |
Jul 17, 2009 | 8.832 | 8.867 | 8.457 | 8.719 | 124,640 | -0.06(-0.71%) |
Jul 16, 2009 | 9.277 | 9.433 | 8.605 | 8.781 | 385,421 | -0.53(-5.70%) |
Jul 15, 2009 | 9.324 | 9.679 | 9.031 | 9.312 | 310,726 | +0.20(+2.14%) |
Jul 14, 2009 | 9.175 | 9.253 | 8.984 | 9.117 | 72,586 | -0.06(-0.64%) |
Jul 13, 2009 | 8.929 | 9.281 | 8.738 | 9.175 | 100,560 | +0.02(+0.21%) |
Jul 10, 2009 | 8.762 | 9.171 | 8.629 | 9.156 | 131,274 | +0.35(+3.99%) |
Jul 09, 2009 | 9.136 | 9.136 | 8.640 | 8.804 | 96,966 | -0.25(-2.80%) |
Jul 08, 2009 | 8.804 | 9.152 | 8.601 | 9.058 | 208,645 | +0.45(+5.22%) |
Jul 07, 2009 | 9.250 | 9.476 | 8.609 | 8.609 | 102,570 | -0.61(-6.65%) |
Jul 06, 2009 | 9.453 | 9.781 | 9.041 | 9.222 | 114,216 | -0.32(-3.36%) |
Jul 02, 2009 | 9.925 | 10.03 | 9.488 | 9.542 | 100,765 | -0.61(-6.00%) |
Jul 01, 2009 | 10.20 | 10.62 | 9.784 | 10.15 | 141,042 | +0.10(+0.97%) |
Jun 30, 2009 | 10.71 | 10.99 | 10.03 | 10.05 | 105,101 | -0.64(-5.95%) |
Jun 29, 2009 | 10.25 | 11.10 | 9.820 | 10.69 | 164,989 | +0.57(+5.59%) |
Jun 26, 2009 | 11.39 | 11.50 | 10.12 | 10.12 | 1,403,243 | -1.38(-12.01%) |
Jun 25, 2009 | 11.00 | 11.53 | 10.89 | 11.51 | 82,173 | +0.20(+1.73%) |
Jun 24, 2009 | 10.56 | 11.38 | 10.43 | 11.31 | 179,014 | +0.90(+8.62%) |
Jun 23, 2009 | 10.63 | 10.72 | 10.37 | 10.41 | 81,315 | -0.08(-0.78%) |
Jun 22, 2009 | 10.78 | 11.07 | 10.46 | 10.50 | 125,583 | -0.33(-3.07%) |
Jun 19, 2009 | 11.10 | 11.31 | 10.66 | 10.83 | 185,113 | -0.04(-0.39%) |
Jun 18, 2009 | 10.24 | 11.07 | 9.847 | 10.87 | 100,437 | +0.64(+6.26%) |
Jun 17, 2009 | 9.968 | 10.47 | 9.757 | 10.23 | 174,737 | +0.42(+4.26%) |
Jun 16, 2009 | 10.64 | 11.03 | 9.784 | 9.812 | 157,372 | -0.65(-6.20%) |
Jun 15, 2009 | 11.31 | 11.44 | 10.26 | 10.46 | 177,490 | -1.10(-9.49%) |
Jun 12, 2009 | 11.47 | 11.89 | 11.21 | 11.56 | 107,037 | +0.01(+0.07%) |
Jun 11, 2009 | 11.47 | 11.94 | 11.43 | 11.55 | 113,028 | +0.08(+0.72%) |
Jun 10, 2009 | 11.85 | 11.85 | 11.05 | 11.47 | 103,948 | -0.22(-1.87%) |
Jun 09, 2009 | 11.54 | 11.95 | 11.44 | 11.69 | 76,633 | +0.28(+2.43%) |
Jun 08, 2009 | 11.42 | 11.74 | 11.08 | 11.41 | 70,350 | -0.49(-4.13%) |
Jun 05, 2009 | 12.04 | 12.04 | 11.55 | 11.90 | 77,407 | +0.01(+0.10%) |
Jun 04, 2009 | 11.91 | 12.08 | 11.73 | 11.89 | 93,606 | -0.03(-0.26%) |
Jun 03, 2009 | 12.05 | 12.34 | 11.38 | 11.92 | 110,349 | -0.30(-2.46%) |
Jun 02, 2009 | 12.38 | 12.68 | 12.09 | 12.22 | 186,401 | -0.27(-2.19%) |
Jun 01, 2009 | 12.29 | 12.76 | 12.00 | 12.49 | 123,111 | +0.45(+3.76%) |
May 29, 2009 | 11.99 | 12.23 | 11.62 | 12.04 | 155,802 | +0.15(+1.28%) |
May 28, 2009 | 11.66 | 12.17 | 11.04 | 11.89 | 116,493 | +0.38(+3.29%) |
May 27, 2009 | 12.08 | 12.25 | 11.45 | 11.51 | 73,611 | -0.71(-5.78%) |
May 26, 2009 | 10.78 | 12.23 | 10.78 | 12.22 | 212,807 | +1.34(+12.31%) |
May 22, 2009 | 11.12 | 11.55 | 10.74 | 10.88 | 176,768 | -0.12(-1.14%) |
May 21, 2009 | 12.16 | 12.69 | 10.98 | 11.00 | 205,108 | -1.32(-10.71%) |
May 20, 2009 | 13.28 | 13.28 | 12.11 | 12.32 | 171,474 | -0.61(-4.71%) |
May 19, 2009 | 13.00 | 13.60 | 12.88 | 12.93 | 149,745 | -0.11(-0.87%) |
May 18, 2009 | 12.46 | 13.04 | 11.99 | 13.04 | 174,212 | +0.89(+7.36%) |
May 15, 2009 | 11.79 | 12.46 | 11.44 | 12.15 | 250,912 | +0.40(+3.39%) |
May 14, 2009 | 11.81 | 11.99 | 11.53 | 11.75 | 223,677 | +0.05(+0.43%) |
May 13, 2009 | 11.33 | 11.83 | 11.14 | 11.70 | 137,339 | +0.18(+1.56%) |
May 12, 2009 | 10.42 | 11.57 | 9.703 | 11.52 | 191,001 | +1.21(+11.74%) |
May 11, 2009 | 9.620 | 10.39 | 9.492 | 10.31 | 143,880 | +0.40(+4.06%) |
May 08, 2009 | 9.140 | 9.976 | 8.789 | 9.909 | 137,241 | +0.97(+10.83%) |
May 07, 2009 | 10.40 | 10.41 | 8.270 | 8.941 | 151,771 | -1.34(-13.06%) |
May 06, 2009 | 10.50 | 10.84 | 9.816 | 10.28 | 117,968 | -0.10(-0.98%) |
May 05, 2009 | 10.43 | 10.58 | 9.886 | 10.39 | 135,587 | -0.04(-0.37%) |
May 04, 2009 | 10.40 | 10.73 | 9.570 | 10.42 | 198,262 | +0.61(+6.25%) |