Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.800 | 10.41 | 9.800 | 10.24 | 202,618 | +0.43(+4.38%) |
Jul 30, 2009 | 9.890 | 9.980 | 9.790 | 9.810 | 24,829 | +0.01(+0.10%) |
Jul 29, 2009 | 9.740 | 9.910 | 9.720 | 9.800 | 24,390 | +0.07(+0.72%) |
Jul 28, 2009 | 9.700 | 9.740 | 9.600 | 9.730 | 26,111 | +0.14(+1.46%) |
Jul 27, 2009 | 9.700 | 9.750 | 9.590 | 9.590 | 42,744 | -0.07(-0.72%) |
Jul 24, 2009 | 9.500 | 9.680 | 9.500 | 9.660 | 144 | +0.08(+0.84%) |
Jul 23, 2009 | 9.510 | 9.640 | 9.503 | 9.580 | 30,382 | +0.11(+1.16%) |
Jul 22, 2009 | 9.450 | 9.490 | 9.410 | 9.470 | 21,768 | +0.05(+0.53%) |
Jul 21, 2009 | 9.690 | 9.690 | 9.370 | 9.420 | 22,279 | -0.01(-0.11%) |
Jul 20, 2009 | 9.340 | 9.430 | 9.340 | 9.430 | 13,837 | +0.14(+1.51%) |
Jul 17, 2009 | 9.290 | 9.320 | 9.220 | 9.290 | 31,154 | +0.00(+0.00%) |
Jul 16, 2009 | 9.240 | 9.290 | 9.203 | 9.290 | 16,322 | +0.12(+1.31%) |
Jul 15, 2009 | 9.210 | 9.279 | 9.150 | 9.170 | 19,821 | -0.01(-0.11%) |
Jul 14, 2009 | 9.220 | 9.220 | 9.020 | 9.180 | 18,355 | +0.06(+0.66%) |
Jul 13, 2009 | 9.200 | 9.200 | 8.430 | 9.120 | 58,073 | -0.06(-0.65%) |
Jul 10, 2009 | 9.300 | 9.300 | 9.100 | 9.180 | 26,802 | -0.11(-1.18%) |
Jul 09, 2009 | 9.290 | 9.296 | 9.240 | 9.290 | 9,799 | +0.13(+1.42%) |
Jul 08, 2009 | 9.460 | 9.460 | 9.150 | 9.160 | 13,162 | -0.09(-0.97%) |
Jul 07, 2009 | 9.280 | 9.324 | 9.120 | 9.250 | 19,809 | -0.02(-0.22%) |
Jul 06, 2009 | 9.110 | 9.320 | 9.080 | 9.270 | 16,413 | +0.03(+0.32%) |
Jul 02, 2009 | 9.060 | 9.320 | 9.060 | 9.240 | 19,458 | -0.08(-0.86%) |
Jul 01, 2009 | 9.330 | 9.370 | 9.250 | 9.320 | 28,323 | +0.10(+1.08%) |
Jun 30, 2009 | 9.420 | 9.420 | 9.210 | 9.220 | 16,247 | -0.13(-1.39%) |
Jun 29, 2009 | 9.400 | 9.400 | 9.250 | 9.350 | 35,382 | +0.04(+0.43%) |
Jun 26, 2009 | 9.320 | 9.370 | 9.297 | 9.310 | 26,707 | +0.05(+0.54%) |
Jun 25, 2009 | 9.330 | 9.330 | 9.250 | 9.260 | 23,996 | +0.01(+0.11%) |
Jun 24, 2009 | 9.160 | 9.340 | 9.140 | 9.250 | 46,819 | +0.14(+1.54%) |
Jun 23, 2009 | 9.340 | 9.340 | 9.110 | 9.110 | 19,161 | -0.02(-0.22%) |
Jun 22, 2009 | 9.360 | 9.360 | 9.110 | 9.130 | 21,803 | -0.18(-1.93%) |
Jun 19, 2009 | 9.380 | 9.380 | 9.300 | 9.310 | 32,144 | -0.04(-0.43%) |
Jun 18, 2009 | 9.400 | 9.410 | 9.340 | 9.350 | 15,103 | +0.02(+0.21%) |
Jun 17, 2009 | 9.520 | 9.520 | 9.260 | 9.330 | 46,861 | -0.12(-1.27%) |
Jun 16, 2009 | 9.470 | 9.630 | 9.400 | 9.450 | 35,995 | -0.09(-0.94%) |
Jun 15, 2009 | 9.510 | 9.540 | 9.400 | 9.540 | 33,318 | -0.19(-1.95%) |
Jun 12, 2009 | 9.700 | 9.750 | 9.490 | 9.730 | 44,828 | +0.08(+0.83%) |
Jun 11, 2009 | 9.690 | 9.860 | 9.490 | 9.650 | 31,722 | +0.04(+0.42%) |
Jun 10, 2009 | 9.890 | 9.890 | 9.600 | 9.610 | 31,216 | -0.12(-1.23%) |
Jun 09, 2009 | 9.920 | 10.15 | 9.610 | 9.730 | 50,573 | +0.13(+1.35%) |
Jun 08, 2009 | 9.900 | 9.900 | 9.519 | 9.600 | 21,185 | -0.01(-0.10%) |
Jun 05, 2009 | 9.780 | 9.880 | 9.610 | 9.610 | 17,528 | -0.06(-0.62%) |
Jun 04, 2009 | 9.610 | 9.750 | 9.530 | 9.670 | 13,145 | +0.17(+1.79%) |
Jun 03, 2009 | 9.540 | 9.590 | 9.420 | 9.500 | 37,644 | -0.15(-1.55%) |
Jun 02, 2009 | 9.170 | 9.650 | 9.170 | 9.650 | 25,019 | +0.39(+4.21%) |
Jun 01, 2009 | 9.110 | 9.350 | 9.110 | 9.260 | 47,986 | +0.14(+1.54%) |
May 29, 2009 | 8.700 | 9.210 | 8.700 | 9.120 | 44,881 | +0.02(+0.22%) |
May 28, 2009 | 9.160 | 9.192 | 9.010 | 9.100 | 20,609 | +0.06(+0.66%) |
May 27, 2009 | 9.070 | 9.088 | 8.820 | 9.040 | 26,566 | -0.01(-0.11%) |
May 26, 2009 | 9.120 | 9.120 | 8.999 | 9.050 | 37,311 | +0.04(+0.44%) |
May 22, 2009 | 9.020 | 9.130 | 8.911 | 9.010 | 42,140 | +0.10(+1.12%) |
May 21, 2009 | 8.810 | 8.980 | 8.810 | 8.910 | 24,338 | +0.04(+0.45%) |
May 20, 2009 | 8.890 | 8.980 | 8.750 | 8.870 | 48,920 | +0.08(+0.91%) |
May 19, 2009 | 8.880 | 8.940 | 8.750 | 8.790 | 26,196 | -0.06(-0.68%) |
May 18, 2009 | 8.750 | 8.920 | 8.420 | 8.850 | 48,411 | +0.01(+0.11%) |
May 15, 2009 | 8.970 | 8.990 | 8.740 | 8.840 | 49,199 | +0.02(+0.23%) |
May 14, 2009 | 8.820 | 8.880 | 8.750 | 8.820 | 21,871 | +0.11(+1.26%) |
May 13, 2009 | 8.830 | 8.860 | 8.610 | 8.710 | 51,001 | -0.23(-2.57%) |
May 12, 2009 | 8.890 | 8.970 | 8.800 | 8.940 | 33,830 | +0.14(+1.59%) |
May 11, 2009 | 8.670 | 9.070 | 8.670 | 8.800 | 29,744 | -0.10(-1.12%) |
May 08, 2009 | 8.700 | 9.080 | 8.700 | 8.900 | 55,964 | +0.16(+1.83%) |
May 07, 2009 | 8.690 | 8.820 | 8.600 | 8.740 | 40,430 | +0.01(+0.11%) |
May 06, 2009 | 8.810 | 8.850 | 8.720 | 8.730 | 25,708 | +0.05(+0.58%) |
May 05, 2009 | 8.710 | 8.740 | 8.564 | 8.680 | 28,289 | +0.12(+1.40%) |
May 04, 2009 | 8.500 | 8.600 | 8.440 | 8.560 | 35,893 | +0.08(+0.94%) |