Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.643 | 8.860 | 8.377 | 8.742 | 3,518 | +0.06(+0.68%) |
Jul 30, 2009 | 8.860 | 8.860 | 8.496 | 8.683 | 2,945 | -0.15(-1.67%) |
Jul 29, 2009 | 7.925 | 8.830 | 7.511 | 8.830 | 2,991 | +0.94(+11.85%) |
Jul 28, 2009 | 8.121 | 8.121 | 7.462 | 7.895 | 5,640 | -0.23(-2.79%) |
Jul 27, 2009 | 8.033 | 8.131 | 8.033 | 8.121 | 2,346 | -0.07(-0.84%) |
Jul 24, 2009 | 8.082 | 8.190 | 8.062 | 8.190 | 1,828 | -0.45(-5.24%) |
Jul 23, 2009 | 8.820 | 8.850 | 8.594 | 8.643 | 2,864 | -0.22(-2.44%) |
Jul 22, 2009 | 8.860 | 8.860 | 8.830 | 8.860 | 1,615 | +0.00(+0.00%) |
Jul 21, 2009 | 8.732 | 8.860 | 8.722 | 8.860 | 3,023 | +0.20(+2.27%) |
Jul 20, 2009 | 8.230 | 8.761 | 7.165 | 8.663 | 1,004 | +0.70(+8.78%) |
Jul 17, 2009 | 8.860 | 9.155 | 7.964 | 7.964 | 5,079 | -0.28(-3.35%) |
Jul 16, 2009 | 8.210 | 9.175 | 8.200 | 8.240 | 4,571 | -0.32(-3.79%) |
Jul 15, 2009 | 8.525 | 8.761 | 8.092 | 8.564 | 25,287 | -0.05(-0.57%) |
Jul 14, 2009 | 9.076 | 9.126 | 8.614 | 8.614 | 5,548 | -0.18(-2.02%) |
Jul 13, 2009 | 8.594 | 8.998 | 8.594 | 8.791 | 4,642 | +0.06(+0.68%) |
Jul 10, 2009 | 9.165 | 9.175 | 8.732 | 8.732 | 2,082 | -0.50(-5.44%) |
Jul 09, 2009 | 8.377 | 9.239 | 8.377 | 9.234 | 2,460 | +1.02(+12.47%) |
Jul 08, 2009 | 9.254 | 9.460 | 8.117 | 8.210 | 9,226 | -1.06(-11.46%) |
Jul 07, 2009 | 8.181 | 9.322 | 7.925 | 9.273 | 812 | +0.84(+9.92%) |
Jul 06, 2009 | 8.190 | 8.810 | 8.190 | 8.436 | 2,445 | -0.10(-1.15%) |
Jul 02, 2009 | 9.356 | 9.356 | 8.072 | 8.535 | 2,819 | -0.32(-3.67%) |
Jul 01, 2009 | 8.825 | 9.244 | 8.825 | 8.860 | 6,156 | +0.68(+8.30%) |
Jun 29, 2009 | 8.515 | 8.181 | 8.181 | 8.181 | 3,961 | -0.32(-3.82%) |
Jun 26, 2009 | 7.206 | 8.505 | 7.206 | 8.505 | 5,886 | -0.01(-0.12%) |
Jun 24, 2009 | 6.428 | 8.515 | 8.515 | 8.515 | 2,872 | +1.34(+18.66%) |
Jun 23, 2009 | 7.373 | 7.803 | 7.068 | 7.176 | 3,442 | -0.71(-8.99%) |
Jun 22, 2009 | 7.875 | 7.885 | 7.797 | 7.885 | 2,215 | -0.29(-3.49%) |
Jun 19, 2009 | 8.151 | 8.171 | 7.816 | 8.171 | 3,865 | +0.20(+2.47%) |
Jun 18, 2009 | 7.698 | 8.171 | 7.590 | 7.974 | 7,612 | +0.27(+3.45%) |
Jun 17, 2009 | 7.491 | 7.767 | 7.088 | 7.708 | 7,627 | +0.80(+11.54%) |
Jun 16, 2009 | 6.645 | 7.285 | 6.645 | 6.911 | 5,363 | +0.11(+1.59%) |
Jun 15, 2009 | 6.802 | 6.802 | 6.802 | 6.802 | 101 | -0.42(-5.86%) |
Jun 12, 2009 | 6.743 | 7.295 | 6.645 | 7.226 | 5,955 | -0.22(-2.91%) |
Jun 11, 2009 | 7.452 | 7.738 | 6.999 | 7.442 | 5,754 | +0.25(+3.42%) |
Jun 10, 2009 | 7.137 | 7.590 | 7.137 | 7.196 | 3,473 | +0.09(+1.25%) |
Jun 09, 2009 | 7.275 | 7.747 | 7.039 | 7.107 | 13,701 | -0.37(-5.00%) |
Jun 08, 2009 | 6.783 | 7.796 | 6.773 | 7.482 | 7,845 | +0.63(+9.20%) |
Jun 05, 2009 | 5.985 | 7.245 | 5.975 | 6.852 | 15,044 | +0.91(+15.23%) |
Jun 04, 2009 | 6.763 | 6.773 | 5.679 | 5.946 | 5,164 | -0.80(-11.82%) |
Jun 03, 2009 | 6.359 | 6.852 | 6.359 | 6.743 | 4,777 | +0.38(+6.04%) |
Jun 02, 2009 | 6.064 | 6.359 | 6.064 | 6.359 | 812 | +0.15(+2.38%) |
Jun 01, 2009 | 6.320 | 6.389 | 6.212 | 6.212 | 6,695 | -0.14(-2.17%) |
May 29, 2009 | 6.271 | 6.349 | 5.621 | 6.349 | 7,767 | +0.34(+5.74%) |
May 28, 2009 | 5.276 | 6.143 | 5.001 | 6.005 | 15,093 | +0.85(+16.41%) |
May 27, 2009 | 5.936 | 6.074 | 5.158 | 5.158 | 4,527 | -0.19(-3.50%) |
May 26, 2009 | 5.316 | 5.464 | 5.316 | 5.345 | 1,397 | -0.03(-0.55%) |
May 22, 2009 | 6.162 | 6.340 | 5.375 | 5.375 | 2,676 | -0.78(-12.64%) |
May 21, 2009 | 6.310 | 6.379 | 6.071 | 6.153 | 2,945 | +0.68(+12.41%) |
May 20, 2009 | 5.710 | 6.133 | 5.473 | 5.473 | 2,133 | -0.90(-14.06%) |
May 19, 2009 | 6.290 | 6.369 | 5.641 | 6.369 | 4,977 | +0.13(+2.05%) |
May 18, 2009 | 5.227 | 6.241 | 4.784 | 6.241 | 8,947 | +1.05(+20.30%) |
May 15, 2009 | 4.883 | 5.188 | 4.617 | 5.188 | 5,814 | +0.85(+19.50%) |
May 14, 2009 | 5.011 | 5.109 | 4.125 | 4.341 | 11,319 | -0.59(-11.98%) |
May 13, 2009 | 4.715 | 5.158 | 4.715 | 4.932 | 3,555 | +0.33(+7.28%) |
May 12, 2009 | 5.119 | 5.158 | 4.538 | 4.597 | 2,658 | +0.12(+2.64%) |
May 11, 2009 | 4.430 | 4.481 | 4.430 | 4.479 | 1,439 | -0.42(-8.63%) |
May 08, 2009 | 4.558 | 4.981 | 4.558 | 4.902 | 761 | +0.19(+3.97%) |
May 06, 2009 | 5.119 | 4.715 | 4.715 | 4.715 | 406 | +0.09(+1.91%) |
May 05, 2009 | 4.627 | 4.627 | 4.627 | 4.627 | 1,015 | +0.02(+0.43%) |
May 04, 2009 | 4.804 | 4.804 | 4.243 | 4.607 | 3,961 | +0.03(+0.65%) |