Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 12.73 | 13.10 | 12.59 | 12.70 | 364,845 | -0.13(-1.01%) |
Jul 30, 2009 | 12.85 | 13.00 | 12.73 | 12.83 | 239,786 | +0.10(+0.79%) |
Jul 29, 2009 | 12.46 | 13.03 | 12.30 | 12.73 | 236,899 | +0.18(+1.43%) |
Jul 28, 2009 | 12.74 | 12.86 | 12.43 | 12.55 | 520,601 | -0.33(-2.54%) |
Jul 27, 2009 | 12.73 | 13.26 | 12.72 | 12.88 | 365,207 | -0.01(-0.10%) |
Jul 24, 2009 | 12.49 | 13.11 | 12.33 | 12.89 | 451 | +0.24(+1.90%) |
Jul 23, 2009 | 10.84 | 12.90 | 10.84 | 12.65 | 2,887,133 | +3.64(+40.40%) |
Jul 22, 2009 | 8.990 | 9.110 | 8.710 | 9.010 | 203,566 | +0.00(+0.00%) |
Jul 21, 2009 | 9.400 | 9.460 | 8.960 | 9.010 | 371,131 | -0.33(-3.53%) |
Jul 20, 2009 | 9.150 | 9.380 | 8.970 | 9.340 | 190,033 | +0.26(+2.86%) |
Jul 17, 2009 | 9.310 | 9.450 | 8.930 | 9.080 | 222,484 | -0.26(-2.78%) |
Jul 16, 2009 | 9.090 | 9.360 | 8.930 | 9.340 | 231,392 | +0.17(+1.85%) |
Jul 15, 2009 | 8.350 | 9.210 | 8.300 | 9.170 | 448,550 | +0.92(+11.15%) |
Jul 14, 2009 | 8.020 | 8.260 | 7.928 | 8.250 | 102,249 | +0.20(+2.48%) |
Jul 13, 2009 | 7.740 | 8.090 | 7.740 | 8.050 | 147,255 | +0.18(+2.29%) |
Jul 10, 2009 | 7.670 | 7.940 | 7.550 | 7.870 | 289,898 | +0.13(+1.68%) |
Jul 09, 2009 | 7.790 | 7.850 | 7.600 | 7.740 | 110,567 | -0.02(-0.26%) |
Jul 08, 2009 | 7.840 | 7.980 | 7.720 | 7.760 | 358,456 | -0.06(-0.77%) |
Jul 07, 2009 | 8.030 | 8.030 | 7.790 | 7.820 | 272,721 | -0.18(-2.25%) |
Jul 06, 2009 | 8.120 | 8.120 | 7.700 | 8.000 | 312,883 | -0.18(-2.20%) |
Jul 02, 2009 | 8.500 | 8.550 | 8.000 | 8.180 | 182,952 | -0.61(-6.94%) |
Jul 01, 2009 | 8.490 | 8.880 | 8.400 | 8.790 | 170,267 | +0.39(+4.64%) |
Jun 30, 2009 | 8.380 | 8.610 | 8.340 | 8.400 | 206,652 | +0.00(+0.00%) |
Jun 29, 2009 | 8.340 | 8.500 | 7.920 | 8.400 | 166,086 | +0.07(+0.84%) |
Jun 26, 2009 | 8.010 | 8.370 | 7.890 | 8.330 | 513,920 | +0.25(+3.09%) |
Jun 25, 2009 | 7.900 | 8.090 | 7.780 | 8.080 | 158,607 | +0.23(+2.93%) |
Jun 24, 2009 | 7.680 | 7.940 | 7.680 | 7.850 | 237,920 | +0.18(+2.35%) |
Jun 23, 2009 | 7.840 | 7.870 | 7.600 | 7.670 | 175,383 | -0.01(-0.13%) |
Jun 22, 2009 | 8.060 | 8.060 | 7.670 | 7.680 | 313,002 | -0.42(-5.19%) |
Jun 19, 2009 | 8.810 | 8.890 | 8.050 | 8.100 | 361,786 | -0.56(-6.47%) |
Jun 18, 2009 | 8.540 | 8.680 | 8.360 | 8.660 | 180,972 | +0.08(+0.93%) |
Jun 17, 2009 | 8.340 | 8.720 | 8.210 | 8.580 | 157,217 | +0.22(+2.63%) |
Jun 16, 2009 | 8.730 | 8.730 | 8.150 | 8.360 | 177,659 | -0.26(-3.02%) |
Jun 15, 2009 | 9.000 | 9.000 | 8.470 | 8.620 | 178,781 | -0.44(-4.86%) |
Jun 12, 2009 | 9.130 | 9.200 | 8.700 | 9.060 | 177,046 | -0.11(-1.20%) |
Jun 11, 2009 | 9.260 | 9.410 | 9.130 | 9.170 | 262,987 | -0.09(-0.97%) |
Jun 10, 2009 | 9.400 | 9.440 | 8.990 | 9.260 | 219,117 | -0.08(-0.86%) |
Jun 09, 2009 | 9.430 | 9.670 | 9.210 | 9.340 | 166,831 | -0.06(-0.64%) |
Jun 08, 2009 | 9.570 | 9.610 | 9.360 | 9.400 | 152,002 | -0.20(-2.08%) |
Jun 05, 2009 | 9.280 | 9.850 | 9.280 | 9.600 | 142,202 | +0.38(+4.12%) |
Jun 04, 2009 | 9.180 | 9.260 | 8.730 | 9.220 | 184,594 | +0.07(+0.77%) |
Jun 03, 2009 | 9.370 | 9.370 | 8.930 | 9.150 | 162,905 | -0.28(-2.97%) |
Jun 02, 2009 | 9.230 | 9.680 | 9.150 | 9.430 | 186,704 | +0.12(+1.29%) |
Jun 01, 2009 | 8.720 | 9.400 | 8.660 | 9.310 | 202,538 | +0.78(+9.14%) |
May 29, 2009 | 8.540 | 8.600 | 8.310 | 8.530 | 228,738 | -0.02(-0.23%) |
May 28, 2009 | 8.640 | 8.820 | 8.310 | 8.550 | 189,680 | -0.01(-0.12%) |
May 27, 2009 | 9.060 | 9.150 | 8.530 | 8.560 | 284,926 | -0.53(-5.83%) |
May 26, 2009 | 8.300 | 9.270 | 8.300 | 9.090 | 193,690 | +0.56(+6.57%) |
May 22, 2009 | 8.850 | 8.880 | 8.480 | 8.530 | 159,877 | -0.29(-3.29%) |
May 21, 2009 | 8.750 | 8.880 | 8.580 | 8.820 | 224,440 | -0.08(-0.90%) |
May 20, 2009 | 9.160 | 9.220 | 8.870 | 8.900 | 261,562 | -0.21(-2.31%) |
May 19, 2009 | 9.170 | 9.220 | 8.980 | 9.110 | 171,254 | -0.21(-2.25%) |
May 18, 2009 | 9.290 | 9.350 | 9.010 | 9.320 | 259,661 | +0.14(+1.53%) |
May 15, 2009 | 9.330 | 9.470 | 9.120 | 9.180 | 239,615 | -0.17(-1.82%) |
May 14, 2009 | 9.360 | 9.520 | 9.230 | 9.350 | 182,392 | +0.07(+0.75%) |
May 13, 2009 | 9.360 | 9.520 | 9.250 | 9.280 | 456,819 | -0.25(-2.62%) |
May 12, 2009 | 9.470 | 9.730 | 9.260 | 9.530 | 421,507 | -0.01(-0.10%) |
May 11, 2009 | 9.160 | 9.700 | 8.960 | 9.540 | 337,076 | +0.35(+3.81%) |
May 08, 2009 | 8.830 | 9.250 | 8.740 | 9.190 | 417,765 | +0.47(+5.39%) |
May 07, 2009 | 9.300 | 9.420 | 8.700 | 8.720 | 212,952 | -0.33(-3.65%) |
May 06, 2009 | 9.510 | 9.560 | 8.810 | 9.050 | 465,084 | -0.44(-4.64%) |
May 05, 2009 | 9.910 | 9.930 | 9.370 | 9.490 | 271,402 | -0.51(-5.10%) |
May 04, 2009 | 9.890 | 10.01 | 9.850 | 10.00 | 298,863 | +0.52(+5.49%) |