Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.351 | 9.412 | 9.331 | 9.359 | 76,297 | +0.00(+0.00%) |
Jul 30, 2009 | 9.364 | 9.448 | 9.340 | 9.359 | 235,486 | +0.11(+1.19%) |
Jul 29, 2009 | 9.247 | 9.269 | 9.200 | 9.249 | 42,422 | -0.05(-0.56%) |
Jul 28, 2009 | 9.309 | 9.309 | 9.211 | 9.301 | 23,730 | -0.01(-0.14%) |
Jul 27, 2009 | 9.281 | 9.314 | 9.222 | 9.314 | 102,352 | +0.03(+0.38%) |
Jul 24, 2009 | 9.207 | 9.279 | 9.164 | 9.279 | 6,695 | +0.04(+0.43%) |
Jul 23, 2009 | 9.047 | 9.282 | 9.038 | 9.239 | 112,953 | +0.20(+2.24%) |
Jul 22, 2009 | 8.971 | 9.080 | 8.971 | 9.036 | 100,523 | +0.01(+0.14%) |
Jul 21, 2009 | 9.051 | 9.053 | 8.933 | 9.023 | 85,674 | +0.03(+0.33%) |
Jul 20, 2009 | 8.946 | 8.994 | 8.925 | 8.994 | 108,807 | +0.12(+1.31%) |
Jul 17, 2009 | 8.891 | 8.897 | 8.835 | 8.878 | 91,928 | -0.01(-0.13%) |
Jul 16, 2009 | 8.782 | 8.909 | 8.774 | 8.889 | 109,846 | +0.09(+0.97%) |
Jul 15, 2009 | 8.652 | 8.812 | 8.652 | 8.804 | 138,202 | +0.27(+3.14%) |
Jul 14, 2009 | 8.520 | 8.541 | 8.460 | 8.536 | 75,328 | +0.05(+0.58%) |
Jul 13, 2009 | 8.351 | 8.487 | 8.351 | 8.487 | 905,568 | +0.19(+2.30%) |
Jul 10, 2009 | 8.265 | 8.315 | 8.241 | 8.296 | 90,781 | -0.02(-0.29%) |
Jul 09, 2009 | 8.350 | 8.377 | 8.297 | 8.320 | 52,869 | +0.02(+0.22%) |
Jul 08, 2009 | 8.341 | 8.363 | 8.204 | 8.302 | 200,713 | -0.01(-0.14%) |
Jul 07, 2009 | 8.458 | 8.463 | 8.302 | 8.314 | 120,169 | -0.17(-2.02%) |
Jul 06, 2009 | 8.412 | 8.485 | 8.369 | 8.485 | 116,402 | -0.03(-0.32%) |
Jul 02, 2009 | 8.608 | 8.608 | 8.504 | 8.512 | 167,311 | -0.22(-2.48%) |
Jul 01, 2009 | 8.740 | 8.780 | 8.729 | 8.729 | 89,743 | +0.04(+0.49%) |
Jun 30, 2009 | 8.764 | 8.764 | 8.638 | 8.687 | 175,464 | -0.06(-0.74%) |
Jun 29, 2009 | 8.692 | 8.752 | 8.648 | 8.751 | 110,946 | +0.07(+0.86%) |
Jun 26, 2009 | 8.636 | 8.701 | 8.622 | 8.676 | 312,171 | -0.00(-0.03%) |
Jun 25, 2009 | 8.636 | 8.679 | 8.622 | 8.679 | 153,702 | +0.19(+2.27%) |
Jun 24, 2009 | 8.488 | 8.570 | 8.453 | 8.487 | 163,436 | +0.06(+0.70%) |
Jun 23, 2009 | 8.425 | 8.466 | 8.381 | 8.427 | 86,340 | +0.00(+0.00%) |
Jun 22, 2009 | 8.598 | 8.598 | 8.423 | 8.427 | 166,985 | -0.25(-2.83%) |
Jun 19, 2009 | 8.733 | 8.733 | 8.645 | 8.672 | 84,558 | -0.03(-0.36%) |
Jun 18, 2009 | 8.656 | 8.728 | 8.605 | 8.703 | 102,654 | +0.07(+0.81%) |
Jun 17, 2009 | 8.632 | 8.709 | 8.559 | 8.634 | 894,812 | -0.01(-0.12%) |
Jun 16, 2009 | 8.792 | 8.794 | 8.638 | 8.644 | 116,542 | -0.13(-1.46%) |
Jun 15, 2009 | 8.872 | 8.883 | 8.719 | 8.772 | 143,999 | -0.21(-2.29%) |
Jun 12, 2009 | 8.928 | 8.982 | 8.901 | 8.977 | 306,885 | +0.02(+0.20%) |
Jun 11, 2009 | 8.932 | 9.051 | 8.932 | 8.959 | 193,443 | +0.05(+0.58%) |
Jun 10, 2009 | 9.032 | 9.032 | 8.807 | 8.907 | 180,501 | -0.04(-0.49%) |
Jun 09, 2009 | 8.924 | 8.985 | 8.900 | 8.951 | 167,195 | +0.05(+0.59%) |
Jun 08, 2009 | 8.860 | 8.963 | 8.790 | 8.898 | 196,652 | -0.03(-0.36%) |
Jun 05, 2009 | 9.036 | 9.036 | 8.878 | 8.931 | 383,725 | -0.01(-0.10%) |
Jun 04, 2009 | 8.880 | 8.941 | 8.818 | 8.940 | 195,373 | +0.11(+1.27%) |
Jun 03, 2009 | 8.845 | 8.858 | 8.768 | 8.827 | 93,897 | -0.13(-1.48%) |
Jun 02, 2009 | 8.927 | 9.011 | 8.906 | 8.960 | 199,325 | +0.01(+0.16%) |
Jun 01, 2009 | 8.872 | 8.983 | 8.820 | 8.946 | 372,372 | +0.25(+2.83%) |
May 29, 2009 | 8.626 | 8.700 | 8.561 | 8.700 | 305,157 | +0.12(+1.44%) |
May 28, 2009 | 8.542 | 8.604 | 8.401 | 8.576 | 279,916 | +0.11(+1.34%) |
May 27, 2009 | 8.632 | 8.647 | 8.462 | 8.462 | 188,181 | -0.15(-1.71%) |
May 26, 2009 | 8.338 | 8.638 | 8.312 | 8.609 | 181,230 | +0.21(+2.49%) |
May 22, 2009 | 8.386 | 8.479 | 8.386 | 8.400 | 94,765 | +0.01(+0.06%) |
May 21, 2009 | 8.448 | 8.467 | 8.340 | 8.395 | 245,631 | -0.14(-1.66%) |
May 20, 2009 | 8.675 | 8.756 | 8.529 | 8.537 | 252,172 | -0.05(-0.59%) |
May 19, 2009 | 8.599 | 8.665 | 8.557 | 8.587 | 188,352 | -0.02(-0.18%) |
May 18, 2009 | 8.417 | 8.603 | 8.417 | 8.603 | 275,274 | +0.26(+3.17%) |
May 15, 2009 | 8.417 | 8.458 | 8.311 | 8.338 | 449,637 | -0.09(-1.04%) |
May 14, 2009 | 8.356 | 8.474 | 8.319 | 8.426 | 391,645 | +0.09(+1.08%) |
May 13, 2009 | 8.445 | 8.470 | 8.321 | 8.336 | 382,322 | -0.24(-2.75%) |
May 12, 2009 | 8.581 | 8.635 | 8.465 | 8.572 | 462,587 | -0.03(-0.30%) |
May 11, 2009 | 8.656 | 8.689 | 8.589 | 8.598 | 948,471 | -0.17(-1.88%) |
May 08, 2009 | 8.689 | 8.775 | 8.622 | 8.763 | 786,221 | +0.18(+2.12%) |
May 07, 2009 | 8.791 | 8.794 | 8.510 | 8.581 | 959,360 | -0.09(-1.04%) |
May 06, 2009 | 8.683 | 8.707 | 8.567 | 8.671 | 1,114,613 | +0.11(+1.33%) |
May 05, 2009 | 8.590 | 8.604 | 8.504 | 8.558 | 784,950 | -0.04(-0.44%) |
May 04, 2009 | 8.519 | 8.595 | 8.514 | 8.595 | 514,434 | +0.30(+3.59%) |