Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.940 | 9.030 | 8.660 | 8.970 | 46,872 | +0.04(+0.45%) |
Jul 30, 2009 | 9.050 | 9.100 | 8.850 | 8.930 | 44,429 | -0.05(-0.56%) |
Jul 29, 2009 | 9.180 | 9.180 | 8.970 | 8.980 | 39,969 | -0.25(-2.71%) |
Jul 28, 2009 | 9.180 | 9.300 | 8.980 | 9.230 | 50,662 | -0.07(-0.75%) |
Jul 27, 2009 | 9.390 | 9.390 | 9.150 | 9.300 | 36,446 | -0.10(-1.06%) |
Jul 24, 2009 | 9.050 | 9.500 | 9.050 | 9.400 | 1,148 | -0.10(-1.05%) |
Jul 23, 2009 | 9.330 | 9.690 | 9.110 | 9.500 | 88,311 | +0.17(+1.82%) |
Jul 22, 2009 | 8.560 | 9.330 | 8.560 | 9.330 | 29,517 | +0.10(+1.08%) |
Jul 21, 2009 | 9.230 | 9.400 | 9.110 | 9.230 | 20,559 | +0.04(+0.44%) |
Jul 20, 2009 | 9.550 | 9.700 | 8.870 | 9.190 | 58,420 | -0.32(-3.36%) |
Jul 17, 2009 | 8.550 | 10.00 | 8.550 | 9.510 | 101,359 | +0.21(+2.26%) |
Jul 16, 2009 | 9.000 | 9.300 | 9.000 | 9.300 | 46,845 | +0.30(+3.33%) |
Jul 15, 2009 | 8.760 | 9.000 | 8.650 | 9.000 | 38,661 | +0.25(+2.86%) |
Jul 14, 2009 | 8.900 | 8.900 | 8.600 | 8.750 | 32,091 | -0.02(-0.23%) |
Jul 13, 2009 | 8.110 | 8.770 | 8.110 | 8.770 | 70,700 | +0.51(+6.17%) |
Jul 10, 2009 | 8.300 | 8.350 | 8.150 | 8.260 | 54,700 | -0.10(-1.20%) |
Jul 09, 2009 | 9.000 | 9.000 | 8.350 | 8.360 | 72,000 | -0.15(-1.76%) |
Jul 08, 2009 | 9.000 | 9.000 | 8.380 | 8.510 | 58,400 | +0.03(+0.35%) |
Jul 07, 2009 | 8.640 | 8.770 | 8.480 | 8.480 | 58,800 | -0.16(-1.85%) |
Jul 06, 2009 | 8.550 | 8.840 | 8.520 | 8.640 | 118,600 | -0.01(-0.12%) |
Jul 02, 2009 | 9.020 | 9.020 | 8.620 | 8.650 | 140,200 | -0.35(-3.89%) |
Jul 01, 2009 | 8.780 | 9.200 | 8.750 | 9.000 | 117,000 | +0.29(+3.33%) |
Jun 30, 2009 | 9.010 | 9.150 | 8.510 | 8.710 | 197,700 | -0.44(-4.81%) |
Jun 29, 2009 | 9.660 | 9.660 | 9.100 | 9.150 | 360,900 | -0.54(-5.57%) |
Jun 26, 2009 | 8.610 | 9.690 | 8.050 | 9.690 | 1,787,200 | +0.70(+7.79%) |
Jun 25, 2009 | 8.810 | 9.000 | 8.630 | 8.990 | 203,125 | +0.25(+2.86%) |
Jun 24, 2009 | 8.000 | 8.900 | 7.920 | 8.740 | 283,049 | +0.75(+9.39%) |
Jun 23, 2009 | 8.000 | 8.000 | 7.810 | 7.990 | 62,269 | +0.00(+0.00%) |
Jun 22, 2009 | 7.880 | 8.130 | 7.880 | 7.990 | 99,855 | -0.01(-0.12%) |
Jun 19, 2009 | 7.850 | 8.000 | 7.850 | 8.000 | 66,438 | +0.12(+1.52%) |
Jun 18, 2009 | 7.840 | 7.880 | 7.500 | 7.880 | 88,770 | +0.23(+3.01%) |
Jun 17, 2009 | 7.600 | 7.670 | 7.320 | 7.650 | 46,342 | +0.14(+1.86%) |
Jun 16, 2009 | 7.250 | 7.640 | 6.870 | 7.510 | 51,887 | -0.10(-1.31%) |
Jun 15, 2009 | 7.800 | 7.840 | 7.490 | 7.610 | 29,897 | -0.20(-2.56%) |
Jun 12, 2009 | 7.400 | 7.810 | 7.381 | 7.810 | 41,701 | +0.32(+4.27%) |
Jun 11, 2009 | 7.300 | 7.500 | 7.250 | 7.490 | 42,146 | +0.22(+3.03%) |
Jun 10, 2009 | 7.260 | 7.390 | 7.130 | 7.270 | 27,490 | -0.06(-0.82%) |
Jun 09, 2009 | 7.280 | 7.330 | 7.200 | 7.330 | 10,719 | +0.11(+1.52%) |
Jun 08, 2009 | 6.950 | 7.220 | 6.910 | 7.220 | 46,122 | +0.23(+3.29%) |
Jun 05, 2009 | 6.950 | 7.070 | 6.800 | 6.990 | 17,030 | +0.11(+1.60%) |
Jun 04, 2009 | 7.080 | 7.080 | 6.780 | 6.880 | 53,881 | -0.17(-2.41%) |
Jun 03, 2009 | 6.950 | 7.080 | 6.820 | 7.050 | 22,236 | +0.07(+1.00%) |
Jun 02, 2009 | 7.150 | 7.150 | 6.930 | 6.980 | 37,044 | -0.17(-2.38%) |
Jun 01, 2009 | 6.970 | 7.250 | 6.970 | 7.150 | 52,764 | +0.45(+6.72%) |
May 29, 2009 | 7.050 | 7.170 | 6.700 | 6.700 | 95,734 | -0.27(-3.94%) |
May 28, 2009 | 7.040 | 7.040 | 6.870 | 6.975 | 16,109 | +0.02(+0.36%) |
May 27, 2009 | 7.150 | 7.150 | 6.950 | 6.950 | 41,965 | -0.20(-2.80%) |
May 26, 2009 | 7.480 | 7.490 | 6.950 | 7.150 | 75,119 | -0.25(-3.38%) |
May 22, 2009 | 7.100 | 7.400 | 7.070 | 7.400 | 28,157 | +0.21(+2.92%) |
May 21, 2009 | 7.500 | 7.500 | 7.100 | 7.190 | 71,097 | -0.31(-4.13%) |
May 20, 2009 | 7.460 | 7.990 | 7.230 | 7.500 | 133,388 | -0.08(-1.06%) |
May 19, 2009 | 7.230 | 7.580 | 7.110 | 7.580 | 67,423 | +0.43(+6.01%) |
May 18, 2009 | 7.030 | 7.250 | 7.010 | 7.150 | 63,609 | +0.09(+1.27%) |
May 15, 2009 | 7.210 | 7.210 | 7.060 | 7.060 | 57,534 | -0.02(-0.28%) |
May 14, 2009 | 7.120 | 7.130 | 6.960 | 7.080 | 50,026 | -0.04(-0.56%) |
May 13, 2009 | 7.370 | 7.370 | 7.050 | 7.120 | 46,550 | -0.28(-3.78%) |
May 12, 2009 | 7.600 | 7.650 | 7.050 | 7.400 | 108,130 | -0.06(-0.81%) |
May 11, 2009 | 6.990 | 7.690 | 6.990 | 7.460 | 151,093 | +0.46(+6.51%) |
May 08, 2009 | 6.920 | 7.100 | 6.730 | 7.004 | 52,410 | +0.14(+2.10%) |
May 07, 2009 | 6.420 | 7.100 | 6.420 | 6.860 | 29,358 | -0.08(-1.15%) |
May 06, 2009 | 6.840 | 7.070 | 6.840 | 6.940 | 18,168 | -0.01(-0.15%) |
May 05, 2009 | 6.920 | 7.160 | 6.740 | 6.950 | 31,520 | +0.01(+0.14%) |
May 04, 2009 | 6.980 | 7.000 | 6.850 | 6.940 | 26,303 | -0.16(-2.25%) |