Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.966 | 10.03 | 9.766 | 9.923 | 769,630 | -0.05(-0.50%) |
Jul 30, 2009 | 10.03 | 10.10 | 9.859 | 9.973 | 864,613 | +0.04(+0.36%) |
Jul 29, 2009 | 9.894 | 9.980 | 9.787 | 9.937 | 666,893 | -0.01(-0.14%) |
Jul 28, 2009 | 9.766 | 9.994 | 9.702 | 9.951 | 873,005 | +0.11(+1.16%) |
Jul 27, 2009 | 9.438 | 9.923 | 9.275 | 9.837 | 1,197,904 | +0.43(+4.62%) |
Jul 24, 2009 | 9.332 | 9.674 | 9.324 | 9.403 | 1,077,566 | -0.04(-0.45%) |
Jul 23, 2009 | 9.403 | 9.510 | 9.232 | 9.446 | 3,276,681 | +0.11(+1.14%) |
Jul 22, 2009 | 9.175 | 9.517 | 9.111 | 9.339 | 1,156,829 | +0.06(+0.61%) |
Jul 21, 2009 | 9.745 | 9.795 | 9.210 | 9.282 | 1,282,241 | -0.43(-4.40%) |
Jul 20, 2009 | 9.538 | 9.830 | 9.510 | 9.709 | 782,779 | +0.21(+2.17%) |
Jul 17, 2009 | 9.752 | 9.873 | 9.438 | 9.503 | 921,174 | -0.21(-2.20%) |
Jul 16, 2009 | 9.524 | 9.795 | 9.467 | 9.716 | 918,228 | +0.13(+1.34%) |
Jul 15, 2009 | 9.438 | 9.609 | 9.349 | 9.588 | 1,541,757 | +0.26(+2.83%) |
Jul 14, 2009 | 9.324 | 9.442 | 9.175 | 9.324 | 1,253,435 | +0.00(+0.00%) |
Jul 13, 2009 | 8.961 | 9.346 | 8.854 | 9.324 | 1,576,606 | +0.51(+5.73%) |
Jul 10, 2009 | 8.833 | 8.983 | 8.676 | 8.819 | 940,556 | -0.01(-0.08%) |
Jul 09, 2009 | 8.812 | 8.926 | 8.762 | 8.826 | 775,692 | +0.18(+2.06%) |
Jul 08, 2009 | 8.776 | 8.961 | 8.520 | 8.648 | 1,575,244 | -0.09(-0.98%) |
Jul 07, 2009 | 9.182 | 9.253 | 8.719 | 8.733 | 1,537,782 | -0.43(-4.74%) |
Jul 06, 2009 | 8.947 | 9.203 | 8.947 | 9.168 | 1,324,333 | +0.21(+2.31%) |
Jul 02, 2009 | 9.324 | 9.381 | 8.954 | 8.961 | 929,146 | -0.46(-4.91%) |
Jul 01, 2009 | 9.303 | 9.495 | 9.111 | 9.424 | 752,225 | +0.16(+1.77%) |
Jun 30, 2009 | 9.275 | 9.431 | 9.068 | 9.260 | 898,298 | -0.08(-0.84%) |
Jun 29, 2009 | 9.353 | 9.353 | 9.104 | 9.339 | 913,507 | -0.01(-0.08%) |
Jun 26, 2009 | 9.182 | 9.453 | 9.082 | 9.346 | 1,129,202 | +0.12(+1.31%) |
Jun 25, 2009 | 8.933 | 9.225 | 8.854 | 9.225 | 940,496 | +0.14(+1.57%) |
Jun 24, 2009 | 9.146 | 9.182 | 9.029 | 9.082 | 758,353 | -0.01(-0.08%) |
Jun 23, 2009 | 9.104 | 9.267 | 8.997 | 9.089 | 878,706 | +0.06(+0.63%) |
Jun 22, 2009 | 9.253 | 9.282 | 9.025 | 9.032 | 1,227,890 | -0.30(-3.21%) |
Jun 19, 2009 | 9.253 | 9.360 | 9.196 | 9.332 | 1,042,567 | +0.01(+0.08%) |
Jun 18, 2009 | 9.346 | 9.374 | 9.210 | 9.324 | 800,087 | +0.02(+0.23%) |
Jun 17, 2009 | 9.332 | 9.609 | 9.175 | 9.303 | 1,408,802 | -0.22(-2.32%) |
Jun 16, 2009 | 9.652 | 9.780 | 9.481 | 9.524 | 724,057 | -0.09(-0.96%) |
Jun 15, 2009 | 9.617 | 9.766 | 9.495 | 9.617 | 1,013,178 | -0.08(-0.81%) |
Jun 12, 2009 | 9.723 | 9.830 | 9.574 | 9.695 | 448,483 | -0.07(-0.73%) |
Jun 11, 2009 | 9.617 | 9.901 | 9.581 | 9.766 | 817,241 | +0.16(+1.63%) |
Jun 10, 2009 | 9.745 | 9.766 | 9.552 | 9.609 | 1,118,554 | -0.04(-0.37%) |
Jun 09, 2009 | 9.531 | 9.695 | 9.453 | 9.645 | 851,584 | +0.16(+1.73%) |
Jun 08, 2009 | 9.424 | 9.524 | 9.317 | 9.481 | 729,369 | +0.09(+0.99%) |
Jun 05, 2009 | 9.574 | 9.659 | 9.267 | 9.389 | 1,144,112 | -0.15(-1.57%) |
Jun 04, 2009 | 9.353 | 9.552 | 9.218 | 9.538 | 760,240 | +0.23(+2.45%) |
Jun 03, 2009 | 9.282 | 9.438 | 9.225 | 9.310 | 762,494 | -0.03(-0.31%) |
Jun 02, 2009 | 9.260 | 9.503 | 9.168 | 9.339 | 1,061,423 | +0.08(+0.85%) |
Jun 01, 2009 | 9.538 | 9.538 | 9.132 | 9.260 | 2,325,175 | -0.06(-0.61%) |
May 29, 2009 | 9.161 | 9.346 | 9.004 | 9.317 | 1,038,850 | +0.20(+2.19%) |
May 28, 2009 | 8.854 | 9.139 | 8.762 | 9.118 | 1,730,048 | +0.49(+5.70%) |
May 27, 2009 | 8.669 | 9.097 | 8.534 | 8.626 | 2,945,419 | -0.05(-0.57%) |
May 26, 2009 | 8.014 | 8.676 | 8.014 | 8.676 | 1,505,722 | +0.61(+7.50%) |
May 22, 2009 | 8.092 | 8.192 | 7.985 | 8.071 | 1,006,188 | -0.01(-0.18%) |
May 21, 2009 | 8.349 | 8.413 | 8.071 | 8.085 | 1,595,528 | -0.34(-4.06%) |
May 20, 2009 | 8.569 | 8.790 | 8.306 | 8.427 | 1,445,292 | -0.11(-1.25%) |
May 19, 2009 | 8.826 | 8.876 | 8.527 | 8.534 | 1,249,908 | -0.42(-4.69%) |
May 18, 2009 | 8.733 | 8.954 | 8.690 | 8.954 | 1,376,612 | +0.38(+4.40%) |
May 15, 2009 | 8.861 | 8.890 | 8.562 | 8.577 | 970,754 | -0.31(-3.53%) |
May 14, 2009 | 8.947 | 9.075 | 8.712 | 8.890 | 1,918,521 | +0.04(+0.48%) |
May 13, 2009 | 9.132 | 9.132 | 8.847 | 8.847 | 2,250,329 | -0.41(-4.46%) |
May 12, 2009 | 9.560 | 9.795 | 9.161 | 9.260 | 1,316,001 | -0.22(-2.33%) |
May 11, 2009 | 9.446 | 9.709 | 9.346 | 9.481 | 2,772,161 | -0.10(-1.04%) |
May 08, 2009 | 9.104 | 9.631 | 9.032 | 9.581 | 2,835,799 | +0.68(+7.60%) |
May 07, 2009 | 9.260 | 9.467 | 8.783 | 8.904 | 2,160,491 | -0.32(-3.47%) |
May 06, 2009 | 9.389 | 9.438 | 9.018 | 9.225 | 3,330,104 | -0.05(-0.54%) |
May 05, 2009 | 9.780 | 9.816 | 9.168 | 9.275 | 2,128,400 | -0.49(-5.03%) |
May 04, 2009 | 9.424 | 9.852 | 9.303 | 9.766 | 3,485,465 | +0.48(+5.14%) |