Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.773 | 11.24 | 9.643 | 10.38 | 851,249 | +1.05(+11.22%) |
Jul 30, 2009 | 9.176 | 9.556 | 9.002 | 9.331 | 251,335 | +0.25(+2.76%) |
Jul 29, 2009 | 9.245 | 9.349 | 8.855 | 9.080 | 131,908 | -0.23(-2.42%) |
Jul 28, 2009 | 9.591 | 9.730 | 9.236 | 9.305 | 149,084 | -0.22(-2.27%) |
Jul 27, 2009 | 9.150 | 9.617 | 8.933 | 9.522 | 270,165 | +0.22(+2.33%) |
Jul 24, 2009 | 9.098 | 9.305 | 8.916 | 9.305 | 914 | +0.19(+2.09%) |
Jul 23, 2009 | 8.829 | 9.513 | 8.656 | 9.115 | 646,633 | +0.23(+2.63%) |
Jul 22, 2009 | 8.682 | 9.184 | 8.648 | 8.881 | 178,878 | +0.18(+2.09%) |
Jul 21, 2009 | 8.864 | 8.985 | 8.570 | 8.699 | 135,126 | -0.16(-1.86%) |
Jul 20, 2009 | 8.829 | 8.873 | 8.613 | 8.864 | 160,694 | +0.03(+0.39%) |
Jul 17, 2009 | 8.665 | 8.855 | 8.440 | 8.829 | 360,898 | +0.18(+2.10%) |
Jul 16, 2009 | 8.656 | 8.691 | 8.492 | 8.648 | 176,983 | +0.01(+0.10%) |
Jul 15, 2009 | 8.639 | 8.656 | 8.371 | 8.639 | 265,360 | +0.17(+2.04%) |
Jul 14, 2009 | 7.739 | 8.552 | 7.739 | 8.466 | 417,274 | +0.72(+9.27%) |
Jul 13, 2009 | 7.669 | 7.938 | 7.297 | 7.747 | 203,554 | +0.10(+1.36%) |
Jul 10, 2009 | 7.453 | 7.851 | 7.453 | 7.643 | 109,111 | +0.02(+0.23%) |
Jul 09, 2009 | 7.998 | 8.042 | 7.600 | 7.626 | 159,856 | -0.28(-3.50%) |
Jul 08, 2009 | 7.782 | 8.267 | 7.756 | 7.903 | 258,230 | +0.15(+1.90%) |
Jul 07, 2009 | 8.483 | 8.596 | 7.669 | 7.756 | 341,205 | -0.73(-8.57%) |
Jul 06, 2009 | 8.241 | 8.786 | 8.223 | 8.483 | 507,451 | +0.04(+0.51%) |
Jul 02, 2009 | 8.518 | 8.518 | 8.024 | 8.440 | 297,347 | -0.20(-2.30%) |
Jul 01, 2009 | 8.076 | 8.656 | 8.007 | 8.639 | 358,338 | +0.64(+8.01%) |
Jun 30, 2009 | 8.111 | 8.293 | 7.860 | 7.998 | 296,287 | +0.04(+0.54%) |
Jun 29, 2009 | 7.799 | 8.128 | 7.548 | 7.955 | 577,472 | -0.04(-0.54%) |
Jun 26, 2009 | 7.617 | 8.163 | 7.488 | 7.998 | 2,946,105 | +0.48(+6.33%) |
Jun 25, 2009 | 7.392 | 7.600 | 7.323 | 7.522 | 454,398 | +0.54(+7.68%) |
Jun 24, 2009 | 6.302 | 7.332 | 6.094 | 6.986 | 357,036 | +0.68(+10.85%) |
Jun 23, 2009 | 6.033 | 6.752 | 5.886 | 6.302 | 234,728 | +0.28(+4.60%) |
Jun 22, 2009 | 6.717 | 6.856 | 5.895 | 6.025 | 151,095 | -0.85(-12.34%) |
Jun 19, 2009 | 6.760 | 6.951 | 6.492 | 6.873 | 134,557 | +0.29(+4.34%) |
Jun 18, 2009 | 6.951 | 7.063 | 6.518 | 6.587 | 269,829 | -0.41(-5.82%) |
Jun 17, 2009 | 6.951 | 6.994 | 6.579 | 6.994 | 186,252 | +0.10(+1.51%) |
Jun 16, 2009 | 7.237 | 7.488 | 6.786 | 6.890 | 192,019 | -0.36(-5.01%) |
Jun 15, 2009 | 7.470 | 7.470 | 6.760 | 7.254 | 143,704 | -0.28(-3.68%) |
Jun 12, 2009 | 7.661 | 7.661 | 7.444 | 7.531 | 166,397 | -0.16(-2.14%) |
Jun 11, 2009 | 7.730 | 7.791 | 7.427 | 7.695 | 180,445 | -0.01(-0.11%) |
Jun 10, 2009 | 7.496 | 7.842 | 7.358 | 7.704 | 220,829 | +0.35(+4.83%) |
Jun 09, 2009 | 7.981 | 8.042 | 6.795 | 7.349 | 399,631 | -0.62(-7.82%) |
Jun 08, 2009 | 7.392 | 8.206 | 7.375 | 7.972 | 691,555 | +0.80(+11.10%) |
Jun 05, 2009 | 5.973 | 7.176 | 5.973 | 7.176 | 427,862 | +1.15(+19.11%) |
Jun 04, 2009 | 5.401 | 6.025 | 5.306 | 6.025 | 156,215 | +0.53(+9.61%) |
Jun 03, 2009 | 5.531 | 5.557 | 5.246 | 5.497 | 72,520 | -0.06(-1.09%) |
Jun 02, 2009 | 5.324 | 5.627 | 5.021 | 5.557 | 248,484 | +0.19(+3.55%) |
Jun 01, 2009 | 5.021 | 5.367 | 5.003 | 5.367 | 228,471 | +0.60(+12.52%) |
May 29, 2009 | 5.081 | 5.237 | 4.770 | 4.770 | 297,460 | -0.33(-6.45%) |
May 28, 2009 | 4.943 | 5.098 | 4.605 | 5.098 | 172,555 | +0.16(+3.15%) |
May 27, 2009 | 5.375 | 5.704 | 4.943 | 4.943 | 176,953 | -0.57(-10.36%) |
May 26, 2009 | 4.700 | 5.618 | 4.596 | 5.514 | 256,388 | +0.72(+14.98%) |
May 22, 2009 | 4.917 | 4.925 | 4.674 | 4.796 | 72,756 | -0.16(-3.32%) |
May 21, 2009 | 5.021 | 5.159 | 4.804 | 4.960 | 64,246 | -0.21(-4.02%) |
May 20, 2009 | 5.116 | 5.367 | 4.995 | 5.168 | 137,462 | -0.06(-1.16%) |
May 19, 2009 | 5.047 | 5.350 | 5.047 | 5.228 | 134,563 | +0.01(+0.17%) |
May 18, 2009 | 4.285 | 5.220 | 4.207 | 5.220 | 366,475 | +0.91(+21.08%) |
May 15, 2009 | 4.025 | 4.458 | 4.025 | 4.311 | 291,165 | -0.15(-3.30%) |
May 14, 2009 | 3.956 | 4.484 | 3.843 | 4.458 | 140,200 | +0.53(+13.44%) |
May 13, 2009 | 4.328 | 4.536 | 3.670 | 3.930 | 368,018 | -0.57(-12.69%) |
May 12, 2009 | 4.267 | 4.544 | 4.129 | 4.501 | 307,118 | +0.26(+6.12%) |
May 11, 2009 | 3.947 | 4.510 | 3.895 | 4.242 | 243,016 | +0.17(+4.26%) |
May 08, 2009 | 3.947 | 4.155 | 3.696 | 4.068 | 271,456 | +0.10(+2.40%) |
May 07, 2009 | 4.285 | 4.380 | 3.679 | 3.973 | 310,292 | -0.32(-7.46%) |
May 06, 2009 | 4.224 | 4.319 | 4.103 | 4.293 | 292,013 | +0.16(+3.98%) |
May 05, 2009 | 3.592 | 4.285 | 3.566 | 4.129 | 462,226 | +0.41(+10.93%) |
May 04, 2009 | 3.376 | 3.722 | 3.367 | 3.722 | 350,212 | +0.65(+21.13%) |