Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.669 | 9.800 | 9.538 | 9.566 | 715,980 | -0.13(-1.35%) |
Jul 30, 2009 | 9.388 | 9.988 | 9.388 | 9.697 | 1,056,747 | +0.39(+4.23%) |
Jul 29, 2009 | 8.910 | 9.500 | 8.695 | 9.304 | 1,495,923 | +0.27(+3.01%) |
Jul 28, 2009 | 8.535 | 9.416 | 8.357 | 9.032 | 2,617,357 | -0.10(-1.13%) |
Jul 27, 2009 | 9.275 | 9.444 | 9.041 | 9.135 | 1,539,482 | -0.34(-3.56%) |
Jul 24, 2009 | 9.285 | 9.613 | 9.285 | 9.472 | 106 | +0.10(+1.10%) |
Jul 23, 2009 | 9.275 | 9.650 | 9.116 | 9.369 | 1,852,154 | +0.06(+0.60%) |
Jul 22, 2009 | 9.154 | 9.500 | 9.135 | 9.313 | 676,393 | +0.12(+1.33%) |
Jul 21, 2009 | 9.341 | 9.435 | 9.013 | 9.191 | 671,268 | -0.01(-0.10%) |
Jul 20, 2009 | 9.041 | 9.341 | 9.004 | 9.200 | 1,015,461 | +0.11(+1.24%) |
Jul 17, 2009 | 9.247 | 9.247 | 8.891 | 9.088 | 656,837 | -0.12(-1.32%) |
Jul 16, 2009 | 8.985 | 9.266 | 8.873 | 9.210 | 581,590 | +0.25(+2.82%) |
Jul 15, 2009 | 8.666 | 8.976 | 8.591 | 8.957 | 984,294 | +0.52(+6.10%) |
Jul 14, 2009 | 8.413 | 8.620 | 8.301 | 8.442 | 1,546,886 | +0.05(+0.56%) |
Jul 13, 2009 | 8.226 | 8.404 | 7.926 | 8.395 | 1,371,630 | +0.20(+2.40%) |
Jul 10, 2009 | 8.132 | 8.320 | 8.067 | 8.198 | 1,294,188 | +0.02(+0.23%) |
Jul 09, 2009 | 8.245 | 8.339 | 8.076 | 8.179 | 1,403,900 | -0.01(-0.11%) |
Jul 08, 2009 | 8.385 | 8.423 | 8.034 | 8.189 | 982,649 | -0.17(-2.02%) |
Jul 07, 2009 | 8.423 | 8.526 | 8.301 | 8.357 | 1,493,207 | -0.08(-1.00%) |
Jul 06, 2009 | 8.432 | 8.582 | 8.320 | 8.442 | 1,366,863 | -0.07(-0.77%) |
Jul 02, 2009 | 8.779 | 8.994 | 8.507 | 8.507 | 1,161,715 | -0.49(-5.42%) |
Jul 01, 2009 | 9.018 | 9.219 | 8.901 | 8.994 | 1,032,976 | +0.07(+0.73%) |
Jun 30, 2009 | 8.957 | 9.032 | 8.788 | 8.929 | 1,083,966 | -0.04(-0.42%) |
Jun 29, 2009 | 8.657 | 9.069 | 8.657 | 8.966 | 944,692 | +0.09(+1.06%) |
Jun 26, 2009 | 8.891 | 8.957 | 8.713 | 8.873 | 1,557,106 | -0.07(-0.73%) |
Jun 25, 2009 | 8.826 | 8.966 | 8.788 | 8.938 | 1,344,555 | +0.10(+1.17%) |
Jun 24, 2009 | 8.713 | 9.219 | 8.573 | 8.835 | 3,186,038 | +0.40(+4.78%) |
Jun 23, 2009 | 8.695 | 8.704 | 8.301 | 8.432 | 3,485,395 | -0.81(-8.72%) |
Jun 22, 2009 | 9.622 | 9.622 | 9.172 | 9.238 | 1,300,716 | -0.52(-5.28%) |
Jun 19, 2009 | 10.03 | 10.06 | 9.669 | 9.753 | 1,208,222 | -0.11(-1.14%) |
Jun 18, 2009 | 9.838 | 9.988 | 9.557 | 9.866 | 773,594 | +0.12(+1.25%) |
Jun 17, 2009 | 9.791 | 9.988 | 9.407 | 9.744 | 2,214,095 | -0.06(-0.57%) |
Jun 16, 2009 | 10.44 | 10.44 | 9.669 | 9.800 | 1,686,865 | -0.49(-4.74%) |
Jun 15, 2009 | 9.847 | 10.37 | 9.622 | 10.29 | 2,757,921 | +0.04(+0.37%) |
Jun 12, 2009 | 10.98 | 11.06 | 10.15 | 10.25 | 2,785,879 | -0.67(-6.10%) |
Jun 11, 2009 | 11.80 | 11.95 | 10.83 | 10.92 | 2,453,647 | -0.87(-7.39%) |
Jun 10, 2009 | 12.28 | 12.50 | 11.45 | 11.79 | 1,981,033 | -0.33(-2.71%) |
Jun 09, 2009 | 12.39 | 12.60 | 11.87 | 12.11 | 1,949,548 | -0.14(-1.15%) |
Jun 08, 2009 | 12.18 | 12.44 | 11.93 | 12.25 | 1,673,097 | -0.45(-3.54%) |
Jun 05, 2009 | 12.72 | 13.04 | 12.42 | 12.70 | 2,174,724 | +0.36(+2.88%) |
Jun 04, 2009 | 11.80 | 12.40 | 11.36 | 12.35 | 2,059,558 | +0.84(+7.33%) |
Jun 03, 2009 | 11.07 | 11.77 | 10.91 | 11.51 | 3,595,895 | +0.32(+2.85%) |
Jun 02, 2009 | 11.28 | 11.33 | 11.02 | 11.19 | 908,087 | -0.15(-1.32%) |
Jun 01, 2009 | 10.24 | 11.52 | 10.21 | 11.34 | 1,809,235 | +1.32(+13.19%) |
May 29, 2009 | 9.913 | 10.14 | 9.697 | 10.02 | 1,262,797 | +0.15(+1.52%) |
May 28, 2009 | 9.997 | 10.02 | 9.388 | 9.866 | 962,704 | +0.04(+0.38%) |
May 27, 2009 | 9.585 | 10.02 | 9.407 | 9.828 | 1,296,978 | +0.19(+1.94%) |
May 26, 2009 | 8.891 | 9.725 | 8.835 | 9.641 | 940,937 | +0.67(+7.41%) |
May 22, 2009 | 9.032 | 9.603 | 8.948 | 8.976 | 1,111,382 | +0.00(+0.00%) |
May 21, 2009 | 8.966 | 9.097 | 8.760 | 8.976 | 683,827 | -0.12(-1.34%) |
May 20, 2009 | 9.332 | 9.650 | 9.013 | 9.097 | 769,403 | -0.16(-1.72%) |
May 19, 2009 | 9.041 | 9.435 | 8.938 | 9.257 | 784,668 | +0.18(+1.96%) |
May 18, 2009 | 8.451 | 9.135 | 8.442 | 9.079 | 887,901 | +0.81(+9.74%) |
May 15, 2009 | 8.404 | 8.695 | 8.132 | 8.273 | 1,060,030 | -0.15(-1.78%) |
May 14, 2009 | 8.161 | 8.563 | 7.992 | 8.423 | 796,067 | +0.34(+4.17%) |
May 13, 2009 | 8.591 | 8.591 | 8.048 | 8.086 | 991,266 | -0.72(-8.19%) |
May 12, 2009 | 9.069 | 9.182 | 8.451 | 8.807 | 796,543 | -0.21(-2.29%) |
May 11, 2009 | 9.135 | 9.280 | 8.835 | 9.013 | 654,466 | -0.36(-3.80%) |
May 08, 2009 | 9.097 | 9.538 | 9.032 | 9.369 | 1,390,370 | +0.62(+7.04%) |
May 07, 2009 | 9.613 | 9.678 | 8.666 | 8.753 | 1,414,129 | -0.73(-7.68%) |
May 06, 2009 | 9.519 | 9.603 | 9.060 | 9.482 | 942,727 | +0.07(+0.80%) |
May 05, 2009 | 9.182 | 9.439 | 9.022 | 9.407 | 1,376,094 | +0.17(+1.83%) |
May 04, 2009 | 9.219 | 9.238 | 9.022 | 9.238 | 1,243,230 | +0.46(+5.23%) |