Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.960 | 10.35 | 9.800 | 10.23 | 110,169 | +0.19(+1.89%) |
Jul 30, 2009 | 10.19 | 10.26 | 9.890 | 10.04 | 78,503 | +0.01(+0.10%) |
Jul 29, 2009 | 9.870 | 10.20 | 9.620 | 10.03 | 71,260 | +0.04(+0.40%) |
Jul 28, 2009 | 9.910 | 10.11 | 9.850 | 9.990 | 53,711 | +0.01(+0.10%) |
Jul 27, 2009 | 10.06 | 10.09 | 9.650 | 9.980 | 66,435 | -0.10(-0.99%) |
Jul 24, 2009 | 10.10 | 10.15 | 9.932 | 10.08 | 43,105 | -0.14(-1.37%) |
Jul 23, 2009 | 9.900 | 10.30 | 9.800 | 10.22 | 115,803 | +0.28(+2.82%) |
Jul 22, 2009 | 9.250 | 9.940 | 9.250 | 9.940 | 109,848 | +0.67(+7.23%) |
Jul 21, 2009 | 9.090 | 9.490 | 9.070 | 9.270 | 102,999 | +0.26(+2.89%) |
Jul 20, 2009 | 8.790 | 9.060 | 8.560 | 9.010 | 184,609 | +0.30(+3.44%) |
Jul 17, 2009 | 8.980 | 8.980 | 8.530 | 8.710 | 95,708 | -0.23(-2.57%) |
Jul 16, 2009 | 8.820 | 9.300 | 8.790 | 8.940 | 93,136 | +0.04(+0.45%) |
Jul 15, 2009 | 8.720 | 8.900 | 8.620 | 8.900 | 69,844 | +0.32(+3.73%) |
Jul 14, 2009 | 8.710 | 8.955 | 8.440 | 8.580 | 42,146 | -0.11(-1.27%) |
Jul 13, 2009 | 8.510 | 8.860 | 8.260 | 8.690 | 90,177 | -0.12(-1.36%) |
Jul 10, 2009 | 8.600 | 8.840 | 8.580 | 8.810 | 39,250 | +0.18(+2.09%) |
Jul 09, 2009 | 8.800 | 9.100 | 8.630 | 8.630 | 46,000 | -0.11(-1.26%) |
Jul 08, 2009 | 9.080 | 9.330 | 8.536 | 8.740 | 74,962 | -0.27(-3.00%) |
Jul 07, 2009 | 9.060 | 9.480 | 8.960 | 9.010 | 80,107 | +0.02(+0.22%) |
Jul 06, 2009 | 8.940 | 9.390 | 8.900 | 8.990 | 50,661 | +0.04(+0.45%) |
Jul 02, 2009 | 8.860 | 9.250 | 8.750 | 8.950 | 88,701 | -0.11(-1.21%) |
Jul 01, 2009 | 9.110 | 9.330 | 8.980 | 9.060 | 57,270 | +0.05(+0.55%) |
Jun 30, 2009 | 8.950 | 9.240 | 8.950 | 9.010 | 78,802 | +0.06(+0.67%) |
Jun 29, 2009 | 9.480 | 9.680 | 8.930 | 8.950 | 76,316 | -0.75(-7.73%) |
Jun 26, 2009 | 8.920 | 9.850 | 8.810 | 9.700 | 1,133,242 | +0.71(+7.90%) |
Jun 25, 2009 | 8.200 | 9.050 | 8.000 | 8.990 | 82,352 | +0.70(+8.44%) |
Jun 24, 2009 | 8.820 | 8.820 | 8.110 | 8.290 | 119,284 | -0.42(-4.82%) |
Jun 23, 2009 | 8.640 | 8.840 | 8.550 | 8.710 | 58,322 | +0.15(+1.75%) |
Jun 22, 2009 | 8.610 | 8.720 | 8.320 | 8.560 | 107,456 | +0.07(+0.82%) |
Jun 19, 2009 | 8.510 | 8.520 | 8.220 | 8.490 | 101,218 | +0.14(+1.68%) |
Jun 18, 2009 | 8.470 | 8.570 | 8.190 | 8.350 | 21,584 | -0.16(-1.88%) |
Jun 17, 2009 | 7.860 | 8.570 | 7.860 | 8.510 | 24,038 | +0.66(+8.41%) |
Jun 16, 2009 | 8.370 | 8.540 | 7.820 | 7.850 | 43,482 | -0.36(-4.38%) |
Jun 15, 2009 | 8.290 | 8.290 | 8.000 | 8.210 | 61,449 | -0.32(-3.75%) |
Jun 12, 2009 | 8.500 | 8.540 | 8.120 | 8.530 | 30,881 | -0.03(-0.35%) |
Jun 11, 2009 | 8.270 | 8.740 | 8.010 | 8.560 | 41,146 | +0.34(+4.14%) |
Jun 10, 2009 | 9.100 | 9.290 | 7.940 | 8.220 | 138,967 | -0.77(-8.57%) |
Jun 09, 2009 | 9.170 | 9.170 | 8.890 | 8.990 | 28,227 | -0.10(-1.10%) |
Jun 08, 2009 | 9.100 | 9.350 | 8.940 | 9.090 | 49,324 | -0.13(-1.41%) |
Jun 05, 2009 | 9.410 | 9.440 | 9.100 | 9.220 | 35,884 | -0.12(-1.28%) |
Jun 04, 2009 | 9.160 | 9.420 | 9.020 | 9.340 | 61,374 | +0.15(+1.63%) |
Jun 03, 2009 | 9.760 | 9.850 | 8.990 | 9.190 | 138,097 | -0.65(-6.61%) |
Jun 02, 2009 | 10.00 | 10.04 | 9.730 | 9.840 | 94,761 | -0.22(-2.19%) |
Jun 01, 2009 | 9.790 | 10.31 | 9.590 | 10.06 | 267,852 | +0.36(+3.71%) |
May 29, 2009 | 8.950 | 9.700 | 8.510 | 9.700 | 438,684 | +0.75(+8.38%) |
May 28, 2009 | 9.170 | 9.240 | 8.740 | 8.950 | 113,610 | -0.11(-1.21%) |
May 27, 2009 | 9.200 | 9.200 | 8.960 | 9.060 | 91,084 | -0.24(-2.58%) |
May 26, 2009 | 8.680 | 9.300 | 8.370 | 9.300 | 193,878 | +0.51(+5.80%) |
May 22, 2009 | 8.370 | 9.000 | 8.200 | 8.790 | 72,536 | +0.45(+5.40%) |
May 21, 2009 | 8.170 | 8.395 | 8.130 | 8.340 | 120,682 | +0.04(+0.48%) |
May 20, 2009 | 8.190 | 8.490 | 8.100 | 8.300 | 61,325 | +0.21(+2.60%) |
May 19, 2009 | 8.260 | 8.260 | 7.947 | 8.090 | 59,071 | -0.26(-3.11%) |
May 18, 2009 | 8.400 | 8.520 | 8.000 | 8.350 | 61,474 | +0.06(+0.72%) |
May 15, 2009 | 8.410 | 8.410 | 8.030 | 8.290 | 39,232 | -0.07(-0.84%) |
May 14, 2009 | 8.210 | 8.500 | 8.000 | 8.360 | 63,304 | +0.17(+2.08%) |
May 13, 2009 | 8.340 | 8.400 | 8.050 | 8.190 | 56,075 | -0.32(-3.76%) |
May 12, 2009 | 8.810 | 8.810 | 8.010 | 8.510 | 51,082 | -0.23(-2.63%) |
May 11, 2009 | 8.650 | 8.850 | 8.450 | 8.740 | 48,959 | -0.08(-0.91%) |
May 08, 2009 | 8.570 | 8.830 | 8.520 | 8.820 | 150,183 | +0.38(+4.50%) |
May 07, 2009 | 8.650 | 8.690 | 8.350 | 8.440 | 86,765 | -0.14(-1.63%) |
May 06, 2009 | 8.430 | 8.690 | 8.390 | 8.580 | 61,369 | +0.24(+2.88%) |
May 05, 2009 | 8.280 | 8.410 | 8.050 | 8.340 | 152,746 | -0.02(-0.24%) |
May 04, 2009 | 8.280 | 8.360 | 7.670 | 8.360 | 70,187 | +0.60(+7.73%) |