Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.382 | 9.509 | 9.362 | 9.372 | 536,275 | -0.01(-0.11%) |
Jul 30, 2009 | 9.322 | 9.463 | 9.194 | 9.382 | 678,620 | +0.13(+1.42%) |
Jul 29, 2009 | 9.090 | 9.347 | 8.984 | 9.251 | 824,662 | +0.08(+0.83%) |
Jul 28, 2009 | 8.933 | 9.226 | 8.807 | 9.175 | 1,126,255 | +0.21(+2.37%) |
Jul 27, 2009 | 8.893 | 8.983 | 8.782 | 8.963 | 529,294 | +0.00(+0.00%) |
Jul 24, 2009 | 8.893 | 9.009 | 8.731 | 8.963 | 689,888 | +0.05(+0.57%) |
Jul 23, 2009 | 8.852 | 9.034 | 8.761 | 8.913 | 1,042,200 | +0.03(+0.34%) |
Jul 22, 2009 | 8.771 | 9.064 | 8.640 | 8.883 | 1,337,035 | +0.04(+0.40%) |
Jul 21, 2009 | 8.807 | 8.908 | 8.610 | 8.847 | 2,838,044 | +0.24(+2.82%) |
Jul 20, 2009 | 8.968 | 9.090 | 8.544 | 8.605 | 3,731,714 | +0.20(+2.34%) |
Jul 17, 2009 | 8.251 | 8.494 | 8.167 | 8.408 | 1,116,499 | +0.18(+2.15%) |
Jul 16, 2009 | 7.994 | 8.256 | 7.994 | 8.231 | 930,572 | +0.23(+2.90%) |
Jul 15, 2009 | 7.756 | 8.044 | 7.731 | 7.999 | 730,984 | +0.29(+3.80%) |
Jul 14, 2009 | 7.514 | 7.731 | 7.393 | 7.706 | 623,580 | +0.17(+2.21%) |
Jul 13, 2009 | 7.332 | 7.554 | 7.226 | 7.539 | 512,812 | +0.26(+3.54%) |
Jul 10, 2009 | 7.262 | 7.373 | 7.226 | 7.282 | 368,683 | +0.03(+0.35%) |
Jul 09, 2009 | 7.448 | 7.489 | 7.251 | 7.257 | 450,148 | -0.14(-1.84%) |
Jul 08, 2009 | 7.342 | 7.453 | 7.277 | 7.393 | 671,784 | +0.10(+1.31%) |
Jul 07, 2009 | 7.272 | 7.368 | 7.257 | 7.297 | 882,659 | +0.01(+0.14%) |
Jul 06, 2009 | 7.352 | 7.479 | 7.251 | 7.287 | 694,377 | -0.03(-0.35%) |
Jul 02, 2009 | 7.484 | 7.554 | 7.297 | 7.312 | 834,472 | -0.24(-3.21%) |
Jul 01, 2009 | 7.605 | 7.726 | 7.539 | 7.554 | 461,620 | -0.04(-0.47%) |
Jun 30, 2009 | 7.625 | 7.751 | 7.575 | 7.590 | 567,151 | +0.01(+0.07%) |
Jun 29, 2009 | 7.565 | 7.645 | 7.474 | 7.585 | 423,379 | -0.01(-0.13%) |
Jun 26, 2009 | 7.312 | 7.645 | 7.307 | 7.595 | 1,294,107 | +0.19(+2.59%) |
Jun 25, 2009 | 7.383 | 7.544 | 7.358 | 7.403 | 727,810 | -0.05(-0.68%) |
Jun 24, 2009 | 7.388 | 7.595 | 7.352 | 7.453 | 723,263 | +0.15(+2.07%) |
Jun 23, 2009 | 7.211 | 7.358 | 7.211 | 7.302 | 711,740 | +0.09(+1.26%) |
Jun 22, 2009 | 7.181 | 7.262 | 7.176 | 7.211 | 594,695 | -0.02(-0.28%) |
Jun 19, 2009 | 7.342 | 7.408 | 7.231 | 7.231 | 982,887 | -0.02(-0.21%) |
Jun 18, 2009 | 7.383 | 7.398 | 7.186 | 7.246 | 1,306,339 | -0.13(-1.78%) |
Jun 17, 2009 | 7.368 | 7.494 | 7.226 | 7.378 | 510,571 | +0.03(+0.41%) |
Jun 16, 2009 | 7.524 | 7.524 | 7.317 | 7.347 | 873,820 | -0.14(-1.89%) |
Jun 15, 2009 | 7.322 | 7.524 | 7.176 | 7.489 | 1,348,150 | +0.16(+2.21%) |
Jun 12, 2009 | 7.373 | 7.428 | 7.297 | 7.327 | 833,054 | -0.11(-1.49%) |
Jun 11, 2009 | 7.459 | 7.560 | 7.393 | 7.438 | 557,856 | -0.01(-0.14%) |
Jun 10, 2009 | 7.575 | 7.731 | 7.337 | 7.448 | 991,539 | -0.14(-1.80%) |
Jun 09, 2009 | 7.676 | 7.701 | 7.544 | 7.585 | 557,343 | -0.09(-1.18%) |
Jun 08, 2009 | 7.746 | 7.792 | 7.610 | 7.676 | 411,741 | -0.12(-1.49%) |
Jun 05, 2009 | 7.827 | 7.827 | 7.645 | 7.792 | 461,794 | -0.05(-0.58%) |
Jun 04, 2009 | 7.832 | 7.857 | 7.681 | 7.837 | 546,194 | +0.01(+0.06%) |
Jun 03, 2009 | 7.777 | 7.847 | 7.575 | 7.832 | 982,752 | +0.06(+0.78%) |
Jun 02, 2009 | 7.539 | 7.822 | 7.403 | 7.772 | 1,519,804 | +0.27(+3.64%) |
Jun 01, 2009 | 7.166 | 7.560 | 7.161 | 7.499 | 1,128,572 | +0.12(+1.57%) |
May 29, 2009 | 7.312 | 7.408 | 7.130 | 7.383 | 1,170,978 | +0.10(+1.32%) |
May 28, 2009 | 7.418 | 7.519 | 7.095 | 7.287 | 1,545,266 | +0.12(+1.69%) |
May 27, 2009 | 7.560 | 7.600 | 7.100 | 7.166 | 1,390,051 | -0.41(-5.46%) |
May 26, 2009 | 7.423 | 7.620 | 7.363 | 7.580 | 1,038,881 | +0.06(+0.74%) |
May 22, 2009 | 7.600 | 7.656 | 7.373 | 7.524 | 526,728 | -0.02(-0.27%) |
May 21, 2009 | 7.696 | 7.731 | 7.327 | 7.544 | 953,636 | -0.18(-2.29%) |
May 20, 2009 | 7.792 | 7.958 | 7.681 | 7.721 | 1,303,420 | +0.00(+0.00%) |
May 19, 2009 | 7.979 | 8.029 | 7.696 | 7.721 | 1,384,295 | -0.27(-3.41%) |
May 18, 2009 | 8.095 | 8.155 | 7.802 | 7.994 | 1,138,175 | +0.00(+0.00%) |
May 15, 2009 | 8.181 | 8.282 | 7.938 | 7.994 | 837,710 | -0.22(-2.64%) |
May 14, 2009 | 8.241 | 8.362 | 7.928 | 8.211 | 1,024,144 | -0.04(-0.49%) |
May 13, 2009 | 8.827 | 8.837 | 8.039 | 8.251 | 1,819,524 | -0.61(-6.89%) |
May 12, 2009 | 8.933 | 9.064 | 8.620 | 8.862 | 1,408,949 | +0.07(+0.80%) |
May 11, 2009 | 8.327 | 9.034 | 8.231 | 8.792 | 3,465,454 | +1.02(+13.13%) |
May 08, 2009 | 7.827 | 7.928 | 7.625 | 7.772 | 1,261,505 | -0.03(-0.39%) |
May 07, 2009 | 8.080 | 8.095 | 7.772 | 7.802 | 1,205,132 | -0.26(-3.26%) |
May 06, 2009 | 8.171 | 8.231 | 8.009 | 8.064 | 827,177 | -0.03(-0.31%) |
May 05, 2009 | 8.226 | 8.373 | 7.969 | 8.090 | 1,080,782 | -0.21(-2.50%) |
May 04, 2009 | 8.322 | 8.524 | 8.171 | 8.297 | 741,411 | +0.14(+1.73%) |