Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.260 | 8.680 | 8.110 | 8.550 | 5,855 | +0.55(+6.88%) |
Jul 30, 2009 | 8.310 | 8.550 | 8.000 | 8.000 | 41,619 | -0.21(-2.56%) |
Jul 29, 2009 | 8.250 | 8.500 | 8.210 | 8.210 | 8,147 | -0.11(-1.32%) |
Jul 28, 2009 | 8.840 | 8.840 | 8.320 | 8.320 | 18,664 | -0.38(-4.37%) |
Jul 27, 2009 | 9.000 | 9.150 | 8.700 | 8.700 | 25,470 | -0.45(-4.92%) |
Jul 24, 2009 | 8.740 | 9.450 | 8.650 | 9.150 | 13,877 | +0.55(+6.40%) |
Jul 23, 2009 | 8.900 | 8.900 | 8.512 | 8.600 | 7,198 | -0.23(-2.60%) |
Jul 22, 2009 | 8.200 | 8.830 | 8.200 | 8.830 | 6,700 | +0.79(+9.83%) |
Jul 21, 2009 | 8.200 | 8.560 | 8.000 | 8.040 | 23,143 | +0.14(+1.77%) |
Jul 20, 2009 | 8.600 | 8.600 | 7.900 | 7.900 | 13,760 | -0.20(-2.47%) |
Jul 17, 2009 | 8.280 | 8.300 | 8.100 | 8.100 | 15,109 | -0.23(-2.76%) |
Jul 16, 2009 | 8.000 | 8.650 | 8.000 | 8.330 | 5,542 | +0.43(+5.44%) |
Jul 15, 2009 | 7.930 | 8.020 | 7.800 | 7.900 | 11,303 | +0.10(+1.28%) |
Jul 14, 2009 | 7.760 | 8.265 | 7.750 | 7.800 | 10,783 | -0.18(-2.26%) |
Jul 13, 2009 | 7.820 | 8.310 | 7.710 | 7.980 | 21,389 | -0.01(-0.13%) |
Jul 10, 2009 | 7.440 | 8.000 | 7.290 | 7.990 | 10,610 | +0.47(+6.25%) |
Jul 09, 2009 | 7.520 | 7.600 | 7.520 | 7.520 | 1,829 | -0.06(-0.79%) |
Jul 08, 2009 | 7.520 | 7.920 | 7.410 | 7.580 | 8,019 | -0.11(-1.43%) |
Jul 07, 2009 | 8.010 | 8.010 | 7.641 | 7.690 | 7,313 | -0.51(-6.22%) |
Jul 06, 2009 | 8.790 | 8.790 | 7.910 | 8.200 | 21,674 | -0.72(-8.07%) |
Jul 02, 2009 | 8.750 | 9.410 | 8.750 | 8.920 | 8,578 | -0.56(-5.91%) |
Jul 01, 2009 | 8.520 | 9.650 | 8.070 | 9.480 | 14,149 | +0.62(+6.94%) |
Jun 30, 2009 | 8.850 | 9.040 | 8.640 | 8.865 | 11,523 | -0.23(-2.58%) |
Jun 29, 2009 | 9.700 | 10.20 | 8.640 | 9.100 | 45,465 | -0.40(-4.21%) |
Jun 26, 2009 | 9.710 | 9.720 | 9.200 | 9.500 | 10,574 | -0.22(-2.26%) |
Jun 25, 2009 | 9.531 | 9.970 | 9.200 | 9.720 | 28,686 | +0.46(+4.97%) |
Jun 24, 2009 | 9.350 | 10.00 | 9.200 | 9.260 | 51,330 | -0.24(-2.53%) |
Jun 23, 2009 | 9.250 | 9.590 | 8.670 | 9.500 | 61,902 | +0.09(+0.96%) |
Jun 22, 2009 | 7.860 | 12.20 | 7.860 | 9.410 | 1,016,588 | +1.55(+19.72%) |
Jun 19, 2009 | 7.210 | 7.920 | 7.210 | 7.860 | 153,181 | +0.51(+6.94%) |
Jun 18, 2009 | 7.080 | 7.350 | 6.870 | 7.350 | 11,249 | +0.44(+6.37%) |
Jun 17, 2009 | 7.100 | 7.120 | 6.890 | 6.910 | 14,609 | -0.15(-2.12%) |
Jun 16, 2009 | 7.100 | 7.200 | 7.060 | 7.060 | 5,632 | -0.19(-2.62%) |
Jun 15, 2009 | 7.020 | 7.250 | 7.000 | 7.250 | 38,946 | +0.25(+3.57%) |
Jun 12, 2009 | 6.800 | 7.150 | 6.520 | 7.000 | 44,997 | -0.02(-0.28%) |
Jun 11, 2009 | 6.970 | 7.200 | 6.890 | 7.020 | 31,024 | +0.11(+1.59%) |
Jun 10, 2009 | 6.970 | 7.000 | 6.870 | 6.910 | 20,488 | -0.04(-0.58%) |
Jun 09, 2009 | 6.600 | 6.960 | 6.580 | 6.950 | 28,539 | +0.29(+4.35%) |
Jun 08, 2009 | 6.420 | 6.800 | 6.250 | 6.660 | 10,090 | +0.26(+4.06%) |
Jun 05, 2009 | 5.900 | 6.780 | 5.760 | 6.400 | 58,526 | +0.73(+12.87%) |
Jun 04, 2009 | 5.510 | 5.840 | 5.500 | 5.670 | 16,051 | +0.07(+1.25%) |
Jun 03, 2009 | 5.900 | 5.950 | 5.410 | 5.600 | 52,844 | -0.31(-5.25%) |
Jun 02, 2009 | 5.760 | 6.000 | 5.760 | 5.910 | 36,317 | -0.04(-0.67%) |
Jun 01, 2009 | 6.000 | 6.000 | 5.800 | 5.950 | 48,327 | -0.04(-0.75%) |
May 29, 2009 | 5.900 | 6.000 | 5.650 | 5.995 | 50,350 | +0.29(+5.18%) |
May 28, 2009 | 5.880 | 5.990 | 5.680 | 5.700 | 23,705 | -0.18(-3.06%) |
May 27, 2009 | 5.600 | 5.880 | 5.600 | 5.880 | 23,933 | +0.22(+3.89%) |
May 26, 2009 | 5.120 | 5.910 | 4.930 | 5.660 | 47,841 | +0.47(+9.05%) |
May 22, 2009 | 5.010 | 5.200 | 5.010 | 5.190 | 13,335 | +0.01(+0.19%) |
May 21, 2009 | 4.950 | 5.200 | 4.950 | 5.180 | 32,231 | +0.18(+3.60%) |
May 20, 2009 | 4.960 | 5.180 | 4.950 | 5.000 | 57,928 | -0.05(-0.99%) |
May 19, 2009 | 5.090 | 5.100 | 4.610 | 5.050 | 36,799 | +0.05(+1.00%) |
May 18, 2009 | 5.150 | 5.200 | 5.000 | 5.000 | 27,017 | -0.09(-1.77%) |
May 15, 2009 | 4.560 | 5.090 | 4.560 | 5.090 | 57,612 | +0.34(+7.16%) |
May 14, 2009 | 4.990 | 4.990 | 4.700 | 4.750 | 74,082 | -0.11(-2.26%) |
May 13, 2009 | 4.630 | 5.000 | 4.630 | 4.860 | 52,139 | -0.09(-1.82%) |
May 12, 2009 | 4.950 | 5.000 | 4.900 | 4.950 | 14,670 | -0.05(-1.00%) |
May 11, 2009 | 5.140 | 5.150 | 4.850 | 5.000 | 44,424 | -0.15(-2.91%) |
May 08, 2009 | 5.280 | 5.400 | 5.030 | 5.150 | 8,765 | -0.16(-3.01%) |
May 07, 2009 | 5.650 | 5.710 | 5.310 | 5.310 | 4,476 | -0.34(-6.02%) |
May 06, 2009 | 6.030 | 6.040 | 5.550 | 5.650 | 32,815 | -0.64(-10.17%) |
May 05, 2009 | 5.520 | 6.760 | 5.180 | 6.290 | 143,466 | +0.35(+5.89%) |
May 04, 2009 | 5.000 | 5.940 | 4.850 | 5.940 | 73,753 | +0.93(+18.56%) |