Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.328 | 9.370 | 8.847 | 8.939 | 83,502 | -0.46(-4.89%) |
Jul 30, 2009 | 9.144 | 9.646 | 9.087 | 9.398 | 126,757 | +0.39(+4.32%) |
Jul 29, 2009 | 9.335 | 9.420 | 8.840 | 9.009 | 117,481 | -0.42(-4.50%) |
Jul 28, 2009 | 9.101 | 9.476 | 8.868 | 9.434 | 128,455 | +0.22(+2.38%) |
Jul 27, 2009 | 9.618 | 9.618 | 8.868 | 9.215 | 139,488 | -0.55(-5.65%) |
Jul 24, 2009 | 9.639 | 9.801 | 9.222 | 9.766 | 2,433 | -0.01(-0.14%) |
Jul 23, 2009 | 9.370 | 10.15 | 9.186 | 9.780 | 159,965 | +0.43(+4.61%) |
Jul 22, 2009 | 9.193 | 9.448 | 9.052 | 9.349 | 81,857 | +0.11(+1.15%) |
Jul 21, 2009 | 9.356 | 9.405 | 9.123 | 9.243 | 142,618 | -0.02(-0.23%) |
Jul 20, 2009 | 8.988 | 9.328 | 8.882 | 9.264 | 155,243 | +0.34(+3.80%) |
Jul 17, 2009 | 8.762 | 8.974 | 8.613 | 8.925 | 132,556 | +0.16(+1.86%) |
Jul 16, 2009 | 8.437 | 8.875 | 8.288 | 8.762 | 127,696 | +0.28(+3.34%) |
Jul 15, 2009 | 8.133 | 8.479 | 7.970 | 8.479 | 130,145 | +0.52(+6.58%) |
Jul 14, 2009 | 8.090 | 8.090 | 7.729 | 7.956 | 84,356 | -0.02(-0.27%) |
Jul 13, 2009 | 7.772 | 8.055 | 7.638 | 7.977 | 205,987 | +0.28(+3.68%) |
Jul 10, 2009 | 7.312 | 7.772 | 7.171 | 7.694 | 128,475 | +0.42(+5.73%) |
Jul 09, 2009 | 7.192 | 7.411 | 7.043 | 7.277 | 77,566 | +0.17(+2.39%) |
Jul 08, 2009 | 7.213 | 7.270 | 7.072 | 7.107 | 105,889 | +0.04(+0.50%) |
Jul 07, 2009 | 7.213 | 7.270 | 7.072 | 7.072 | 111,964 | -0.14(-1.96%) |
Jul 06, 2009 | 7.114 | 7.256 | 6.952 | 7.213 | 110,379 | +0.18(+2.51%) |
Jul 02, 2009 | 7.779 | 7.779 | 7.036 | 7.036 | 132,270 | -0.81(-10.28%) |
Jul 01, 2009 | 7.609 | 7.977 | 7.482 | 7.843 | 160,177 | +0.40(+5.42%) |
Jun 30, 2009 | 7.581 | 7.793 | 7.326 | 7.440 | 154,675 | -0.03(-0.38%) |
Jun 29, 2009 | 7.263 | 7.602 | 7.015 | 7.468 | 137,293 | +0.22(+3.02%) |
Jun 26, 2009 | 7.100 | 7.298 | 6.860 | 7.249 | 175,788 | +0.11(+1.59%) |
Jun 25, 2009 | 7.008 | 7.135 | 6.902 | 7.135 | 54,834 | +0.27(+3.91%) |
Jun 24, 2009 | 7.001 | 7.227 | 6.761 | 6.867 | 75,992 | -0.06(-0.92%) |
Jun 23, 2009 | 7.164 | 7.242 | 6.902 | 6.930 | 70,827 | -0.14(-2.00%) |
Jun 22, 2009 | 7.333 | 7.348 | 7.022 | 7.072 | 157,428 | -0.32(-4.31%) |
Jun 19, 2009 | 7.432 | 7.623 | 7.355 | 7.390 | 176,747 | +0.12(+1.65%) |
Jun 18, 2009 | 7.284 | 7.454 | 7.143 | 7.270 | 70,815 | -0.07(-0.96%) |
Jun 17, 2009 | 7.143 | 7.489 | 7.029 | 7.341 | 108,751 | +0.24(+3.39%) |
Jun 16, 2009 | 7.567 | 7.623 | 6.973 | 7.100 | 116,656 | -0.40(-5.37%) |
Jun 15, 2009 | 7.659 | 7.659 | 7.305 | 7.503 | 147,914 | -0.37(-4.67%) |
Jun 12, 2009 | 7.588 | 7.949 | 7.503 | 7.871 | 98,611 | +0.17(+2.20%) |
Jun 11, 2009 | 7.942 | 8.104 | 7.659 | 7.701 | 92,874 | -0.23(-2.94%) |
Jun 10, 2009 | 8.133 | 8.196 | 7.447 | 7.935 | 155,730 | -0.08(-0.97%) |
Jun 09, 2009 | 8.090 | 8.203 | 7.744 | 8.012 | 93,515 | +0.01(+0.09%) |
Jun 08, 2009 | 7.857 | 8.260 | 7.701 | 8.005 | 113,493 | -0.15(-1.82%) |
Jun 05, 2009 | 8.458 | 8.458 | 7.942 | 8.154 | 112,674 | -0.18(-2.12%) |
Jun 04, 2009 | 8.309 | 8.458 | 8.005 | 8.331 | 122,762 | +0.06(+0.68%) |
Jun 03, 2009 | 8.055 | 8.281 | 7.956 | 8.274 | 140,387 | +0.08(+1.04%) |
Jun 02, 2009 | 8.260 | 8.493 | 7.927 | 8.189 | 173,492 | -0.15(-1.78%) |
Jun 01, 2009 | 7.864 | 8.380 | 7.864 | 8.338 | 116,868 | +0.61(+7.87%) |
May 29, 2009 | 7.623 | 7.799 | 7.482 | 7.729 | 124,171 | +0.11(+1.39%) |
May 28, 2009 | 7.715 | 7.807 | 7.390 | 7.623 | 77,492 | +0.03(+0.37%) |
May 27, 2009 | 8.076 | 8.076 | 7.546 | 7.595 | 114,922 | -0.53(-6.53%) |
May 26, 2009 | 7.496 | 8.189 | 7.496 | 8.125 | 164,595 | +0.54(+7.18%) |
May 22, 2009 | 7.659 | 7.772 | 7.468 | 7.581 | 163,961 | -0.04(-0.46%) |
May 21, 2009 | 7.648 | 7.744 | 7.461 | 7.616 | 174,171 | -0.12(-1.55%) |
May 20, 2009 | 8.041 | 8.097 | 7.645 | 7.737 | 181,054 | -0.14(-1.80%) |
May 19, 2009 | 8.140 | 8.147 | 7.786 | 7.878 | 94,069 | -0.30(-3.72%) |
May 18, 2009 | 7.751 | 8.267 | 7.751 | 8.182 | 259,466 | +0.59(+7.83%) |
May 15, 2009 | 7.630 | 7.906 | 7.362 | 7.588 | 218,836 | -0.08(-1.01%) |
May 14, 2009 | 7.828 | 8.104 | 7.623 | 7.666 | 266,198 | -0.15(-1.90%) |
May 13, 2009 | 8.168 | 8.316 | 7.708 | 7.814 | 303,195 | -0.41(-4.99%) |
May 12, 2009 | 8.684 | 8.705 | 7.828 | 8.224 | 259,934 | -0.40(-4.59%) |
May 11, 2009 | 8.727 | 8.755 | 8.394 | 8.620 | 135,197 | -0.42(-4.62%) |
May 08, 2009 | 8.918 | 9.073 | 8.500 | 9.038 | 199,747 | +0.37(+4.24%) |
May 07, 2009 | 9.101 | 9.236 | 8.529 | 8.670 | 168,137 | -0.25(-2.85%) |
May 06, 2009 | 9.045 | 9.045 | 8.493 | 8.925 | 240,864 | +0.12(+1.37%) |
May 05, 2009 | 9.285 | 9.285 | 8.451 | 8.804 | 308,021 | -0.58(-6.18%) |
May 04, 2009 | 8.981 | 9.384 | 8.783 | 9.384 | 215,300 | +0.62(+7.10%) |