Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.12 | 10.15 | 9.900 | 9.950 | 340,981 | -0.19(-1.87%) |
Jul 30, 2009 | 10.27 | 10.61 | 9.650 | 10.14 | 233,735 | +0.05(+0.50%) |
Jul 29, 2009 | 9.890 | 10.39 | 9.810 | 10.09 | 363,585 | +0.15(+1.51%) |
Jul 28, 2009 | 9.210 | 9.980 | 9.200 | 9.940 | 647,525 | +0.66(+7.11%) |
Jul 27, 2009 | 9.150 | 9.300 | 8.960 | 9.280 | 551,067 | +0.23(+2.54%) |
Jul 24, 2009 | 8.990 | 9.310 | 8.750 | 9.050 | 1,810,306 | -1.03(-10.22%) |
Jul 23, 2009 | 10.15 | 10.44 | 9.840 | 10.08 | 457,784 | -0.11(-1.08%) |
Jul 22, 2009 | 9.870 | 10.39 | 9.852 | 10.19 | 285,554 | +0.29(+2.93%) |
Jul 21, 2009 | 9.520 | 9.930 | 9.350 | 9.900 | 443,599 | +0.41(+4.32%) |
Jul 20, 2009 | 9.890 | 9.890 | 9.370 | 9.490 | 446,254 | -0.33(-3.36%) |
Jul 17, 2009 | 9.970 | 9.990 | 9.560 | 9.820 | 212,823 | -0.12(-1.21%) |
Jul 16, 2009 | 9.880 | 9.990 | 9.690 | 9.940 | 271,946 | +0.02(+0.20%) |
Jul 15, 2009 | 9.650 | 9.990 | 9.650 | 9.920 | 353,017 | +0.40(+4.20%) |
Jul 14, 2009 | 9.480 | 9.580 | 9.400 | 9.520 | 239,771 | +0.00(+0.00%) |
Jul 13, 2009 | 9.310 | 9.520 | 9.240 | 9.520 | 174,839 | +0.19(+2.04%) |
Jul 10, 2009 | 9.310 | 9.370 | 9.220 | 9.330 | 223,248 | -0.08(-0.85%) |
Jul 09, 2009 | 9.240 | 9.490 | 9.160 | 9.410 | 206,693 | +0.21(+2.28%) |
Jul 08, 2009 | 9.130 | 9.260 | 9.030 | 9.200 | 282,561 | +0.13(+1.43%) |
Jul 07, 2009 | 9.130 | 9.210 | 8.990 | 9.070 | 236,922 | -0.03(-0.33%) |
Jul 06, 2009 | 9.090 | 9.180 | 8.950 | 9.100 | 219,192 | +0.04(+0.44%) |
Jul 02, 2009 | 9.170 | 9.270 | 9.050 | 9.060 | 220,809 | -0.30(-3.21%) |
Jul 01, 2009 | 9.430 | 9.710 | 9.330 | 9.360 | 193,630 | -0.02(-0.21%) |
Jun 30, 2009 | 9.360 | 9.580 | 9.330 | 9.380 | 296,548 | +0.12(+1.30%) |
Jun 29, 2009 | 9.150 | 9.390 | 9.010 | 9.260 | 290,529 | +0.12(+1.31%) |
Jun 26, 2009 | 9.060 | 9.270 | 8.890 | 9.140 | 921,199 | +0.04(+0.44%) |
Jun 25, 2009 | 8.910 | 9.100 | 8.570 | 9.100 | 307,016 | +0.39(+4.48%) |
Jun 24, 2009 | 8.530 | 8.720 | 8.420 | 8.710 | 304,532 | +0.24(+2.83%) |
Jun 23, 2009 | 8.700 | 8.740 | 8.390 | 8.470 | 209,111 | -0.13(-1.51%) |
Jun 22, 2009 | 8.900 | 8.900 | 8.480 | 8.600 | 267,985 | -0.38(-4.23%) |
Jun 19, 2009 | 9.070 | 9.270 | 8.930 | 8.980 | 506,498 | +0.08(+0.90%) |
Jun 18, 2009 | 8.680 | 9.040 | 8.520 | 8.900 | 314,998 | +0.06(+0.68%) |
Jun 17, 2009 | 9.010 | 9.070 | 8.690 | 8.840 | 250,787 | -0.14(-1.56%) |
Jun 16, 2009 | 9.420 | 9.540 | 8.970 | 8.980 | 309,904 | -0.31(-3.34%) |
Jun 15, 2009 | 9.400 | 9.540 | 8.940 | 9.290 | 515,291 | -0.29(-3.03%) |
Jun 12, 2009 | 9.240 | 9.670 | 9.190 | 9.580 | 327,444 | +0.32(+3.46%) |
Jun 11, 2009 | 9.290 | 9.510 | 9.200 | 9.260 | 376,213 | +0.03(+0.33%) |
Jun 10, 2009 | 9.360 | 9.440 | 9.120 | 9.230 | 786,413 | -0.01(-0.11%) |
Jun 09, 2009 | 9.080 | 9.440 | 8.980 | 9.240 | 341,088 | +0.24(+2.67%) |
Jun 08, 2009 | 8.840 | 9.170 | 8.680 | 9.000 | 381,174 | +0.03(+0.33%) |
Jun 05, 2009 | 9.200 | 9.370 | 8.850 | 8.970 | 567,948 | -0.11(-1.21%) |
Jun 04, 2009 | 9.050 | 9.330 | 8.890 | 9.080 | 879,261 | +0.08(+0.89%) |
Jun 03, 2009 | 9.510 | 9.510 | 8.880 | 9.000 | 372,322 | -0.63(-6.54%) |
Jun 02, 2009 | 9.270 | 9.750 | 9.130 | 9.630 | 376,030 | +0.34(+3.66%) |
Jun 01, 2009 | 9.480 | 9.600 | 9.130 | 9.290 | 357,869 | -0.09(-0.96%) |
May 29, 2009 | 9.310 | 9.397 | 9.000 | 9.380 | 275,023 | +0.08(+0.86%) |
May 28, 2009 | 9.360 | 9.500 | 8.860 | 9.300 | 416,901 | +0.11(+1.20%) |
May 27, 2009 | 8.750 | 9.400 | 8.670 | 9.190 | 458,316 | +0.39(+4.43%) |
May 26, 2009 | 8.530 | 8.890 | 8.480 | 8.800 | 269,241 | +0.22(+2.56%) |
May 22, 2009 | 8.960 | 8.980 | 8.580 | 8.580 | 187,378 | -0.34(-3.81%) |
May 21, 2009 | 9.160 | 9.160 | 8.650 | 8.920 | 239,600 | -0.35(-3.78%) |
May 20, 2009 | 9.000 | 9.680 | 9.000 | 9.270 | 531,531 | +0.37(+4.16%) |
May 19, 2009 | 8.860 | 9.270 | 8.780 | 8.900 | 218,114 | -0.05(-0.56%) |
May 18, 2009 | 8.690 | 9.100 | 8.680 | 8.950 | 264,041 | +0.37(+4.31%) |
May 15, 2009 | 8.640 | 8.740 | 8.410 | 8.580 | 317,379 | -0.08(-0.92%) |
May 14, 2009 | 8.710 | 8.735 | 8.170 | 8.660 | 365,986 | -0.03(-0.35%) |
May 13, 2009 | 9.150 | 9.190 | 8.500 | 8.690 | 401,936 | -0.68(-7.26%) |
May 12, 2009 | 9.570 | 9.850 | 9.210 | 9.370 | 233,828 | -0.15(-1.58%) |
May 11, 2009 | 9.430 | 9.780 | 9.110 | 9.520 | 356,143 | +0.00(+0.00%) |
May 08, 2009 | 9.400 | 9.640 | 9.250 | 9.520 | 628,660 | +0.30(+3.25%) |
May 07, 2009 | 10.33 | 10.35 | 8.960 | 9.220 | 662,138 | -0.91(-8.98%) |
May 06, 2009 | 10.60 | 10.60 | 9.770 | 10.13 | 511,791 | -0.29(-2.78%) |
May 05, 2009 | 10.64 | 10.71 | 10.28 | 10.42 | 538,147 | -0.24(-2.25%) |
May 04, 2009 | 10.72 | 11.10 | 10.57 | 10.66 | 497,250 | +0.00(+0.00%) |