Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.202 | 9.974 | 9.202 | 9.724 | 721,409 | +0.43(+4.68%) |
Jul 30, 2009 | 8.845 | 9.347 | 8.748 | 9.289 | 523,114 | +0.58(+6.66%) |
Jul 29, 2009 | 8.719 | 8.912 | 8.661 | 8.709 | 327,800 | -0.11(-1.21%) |
Jul 28, 2009 | 8.806 | 8.893 | 8.690 | 8.816 | 586,913 | -0.03(-0.33%) |
Jul 27, 2009 | 8.738 | 8.951 | 8.506 | 8.845 | 328,924 | +0.20(+2.35%) |
Jul 24, 2009 | 8.603 | 8.719 | 8.507 | 8.642 | 224,573 | -0.01(-0.11%) |
Jul 23, 2009 | 8.265 | 8.912 | 8.265 | 8.651 | 467,580 | +0.39(+4.68%) |
Jul 22, 2009 | 8.371 | 8.487 | 8.178 | 8.265 | 374,748 | -0.15(-1.84%) |
Jul 21, 2009 | 8.429 | 8.661 | 8.332 | 8.419 | 183,613 | +0.06(+0.69%) |
Jul 20, 2009 | 8.226 | 8.371 | 8.120 | 8.361 | 271,122 | +0.23(+2.85%) |
Jul 17, 2009 | 7.907 | 8.323 | 7.907 | 8.129 | 242,307 | -0.14(-1.75%) |
Jul 16, 2009 | 8.120 | 8.284 | 8.062 | 8.274 | 174,170 | +0.14(+1.66%) |
Jul 15, 2009 | 8.004 | 8.178 | 7.849 | 8.139 | 301,376 | +0.25(+3.19%) |
Jul 14, 2009 | 7.994 | 8.100 | 7.801 | 7.888 | 290,475 | -0.09(-1.09%) |
Jul 13, 2009 | 7.829 | 8.013 | 7.636 | 7.975 | 434,266 | +0.15(+1.98%) |
Jul 10, 2009 | 7.733 | 7.897 | 7.694 | 7.820 | 437,369 | +0.08(+1.00%) |
Jul 09, 2009 | 7.830 | 7.926 | 7.733 | 7.743 | 407,944 | -0.06(-0.74%) |
Jul 08, 2009 | 7.965 | 8.120 | 7.723 | 7.801 | 505,376 | -0.21(-2.65%) |
Jul 07, 2009 | 8.323 | 8.400 | 7.946 | 8.013 | 857,159 | -0.28(-3.38%) |
Jul 06, 2009 | 8.845 | 8.845 | 8.274 | 8.294 | 720,136 | -0.60(-6.74%) |
Jul 02, 2009 | 9.183 | 9.212 | 8.825 | 8.893 | 1,179,161 | -0.42(-4.47%) |
Jul 01, 2009 | 9.067 | 9.396 | 8.903 | 9.309 | 349,563 | +0.36(+4.00%) |
Jun 30, 2009 | 9.038 | 9.164 | 8.777 | 8.951 | 349,100 | -0.04(-0.43%) |
Jun 29, 2009 | 9.009 | 9.086 | 8.709 | 8.990 | 305,720 | -0.01(-0.11%) |
Jun 26, 2009 | 8.980 | 9.106 | 8.825 | 8.999 | 777,329 | -0.06(-0.64%) |
Jun 25, 2009 | 8.893 | 9.067 | 8.835 | 9.057 | 858,490 | +0.01(+0.11%) |
Jun 24, 2009 | 8.845 | 9.086 | 8.719 | 9.048 | 1,178,899 | +0.30(+3.43%) |
Jun 23, 2009 | 8.313 | 8.806 | 8.294 | 8.748 | 1,257,037 | +0.45(+5.48%) |
Jun 22, 2009 | 8.458 | 8.458 | 8.062 | 8.294 | 663,114 | -0.26(-3.05%) |
Jun 19, 2009 | 8.303 | 8.758 | 8.294 | 8.555 | 1,146,482 | +0.41(+4.98%) |
Jun 18, 2009 | 7.781 | 8.216 | 7.743 | 8.149 | 567,551 | +0.37(+4.72%) |
Jun 17, 2009 | 7.656 | 7.897 | 7.636 | 7.781 | 639,172 | +0.11(+1.39%) |
Jun 16, 2009 | 7.675 | 7.801 | 7.511 | 7.675 | 610,842 | -0.45(-5.59%) |
Jun 15, 2009 | 8.120 | 8.149 | 7.955 | 8.129 | 664,868 | +0.05(+0.60%) |
Jun 12, 2009 | 7.878 | 8.091 | 7.752 | 8.081 | 377,952 | +0.20(+2.58%) |
Jun 11, 2009 | 7.530 | 7.975 | 7.520 | 7.878 | 585,108 | +0.28(+3.69%) |
Jun 10, 2009 | 7.723 | 7.723 | 7.472 | 7.598 | 652,659 | -0.13(-1.63%) |
Jun 09, 2009 | 7.665 | 7.801 | 7.656 | 7.723 | 496,416 | +0.03(+0.38%) |
Jun 08, 2009 | 7.723 | 7.820 | 7.588 | 7.694 | 559,160 | -0.05(-0.62%) |
Jun 05, 2009 | 7.675 | 7.839 | 7.414 | 7.743 | 875,302 | +0.17(+2.30%) |
Jun 04, 2009 | 7.346 | 7.685 | 7.182 | 7.569 | 602,211 | +0.22(+3.03%) |
Jun 03, 2009 | 7.327 | 7.646 | 7.250 | 7.346 | 553,787 | -0.03(-0.39%) |
Jun 02, 2009 | 6.718 | 7.404 | 6.708 | 7.375 | 2,351,828 | +0.62(+9.16%) |
Jun 01, 2009 | 6.544 | 6.931 | 6.302 | 6.757 | 1,835,167 | +0.44(+7.04%) |
May 29, 2009 | 6.119 | 6.331 | 6.109 | 6.312 | 614,281 | +0.19(+3.16%) |
May 28, 2009 | 6.061 | 6.177 | 5.945 | 6.119 | 700,793 | -0.03(-0.47%) |
May 27, 2009 | 6.186 | 6.283 | 6.046 | 6.148 | 366,336 | -0.14(-2.15%) |
May 26, 2009 | 6.148 | 6.312 | 6.061 | 6.283 | 450,440 | +0.10(+1.56%) |
May 22, 2009 | 6.293 | 6.293 | 6.177 | 6.186 | 150,961 | -0.09(-1.39%) |
May 21, 2009 | 6.341 | 6.399 | 6.167 | 6.273 | 383,393 | -0.21(-3.28%) |
May 20, 2009 | 6.457 | 6.578 | 6.447 | 6.486 | 581,463 | +0.01(+0.15%) |
May 19, 2009 | 6.486 | 6.583 | 6.389 | 6.476 | 346,306 | -0.09(-1.33%) |
May 18, 2009 | 6.573 | 6.573 | 6.254 | 6.563 | 426,246 | +0.04(+0.59%) |
May 15, 2009 | 6.737 | 6.737 | 6.476 | 6.525 | 253,629 | -0.02(-0.30%) |
May 14, 2009 | 6.525 | 6.602 | 6.312 | 6.544 | 654,128 | +0.00(+0.00%) |
May 13, 2009 | 6.902 | 7.008 | 6.515 | 6.544 | 518,853 | -0.48(-6.88%) |
May 12, 2009 | 7.153 | 7.192 | 6.863 | 7.027 | 423,689 | -0.13(-1.76%) |
May 11, 2009 | 6.969 | 7.192 | 6.776 | 7.153 | 682,561 | +0.11(+1.51%) |
May 08, 2009 | 6.708 | 7.327 | 6.670 | 7.047 | 1,470,349 | -0.28(-3.83%) |
May 07, 2009 | 7.395 | 7.491 | 7.250 | 7.327 | 340,185 | +0.03(+0.40%) |
May 06, 2009 | 7.095 | 7.433 | 7.056 | 7.298 | 654,436 | +0.23(+3.28%) |
May 05, 2009 | 6.969 | 7.211 | 6.931 | 7.066 | 454,091 | +0.07(+0.97%) |
May 04, 2009 | 6.931 | 6.998 | 6.602 | 6.998 | 468,283 | +0.38(+5.69%) |