Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.07 | 10.13 | 9.930 | 9.960 | 85,651 | +0.17(+1.74%) |
Jul 30, 2009 | 9.730 | 10.09 | 9.730 | 9.790 | 93,468 | +0.18(+1.87%) |
Jul 29, 2009 | 9.840 | 9.857 | 9.540 | 9.610 | 82,016 | -0.19(-1.94%) |
Jul 28, 2009 | 9.790 | 9.825 | 9.560 | 9.800 | 80,236 | +0.03(+0.31%) |
Jul 27, 2009 | 9.650 | 9.940 | 9.600 | 9.770 | 115,394 | +0.11(+1.13%) |
Jul 24, 2009 | 9.580 | 9.810 | 9.550 | 9.661 | 54,651 | +0.11(+1.12%) |
Jul 23, 2009 | 9.410 | 9.610 | 9.330 | 9.554 | 72,486 | +0.21(+2.29%) |
Jul 22, 2009 | 9.250 | 9.380 | 9.140 | 9.340 | 60,849 | +0.01(+0.11%) |
Jul 21, 2009 | 9.400 | 9.430 | 9.300 | 9.330 | 62,518 | -0.05(-0.53%) |
Jul 20, 2009 | 9.200 | 9.380 | 9.200 | 9.380 | 66,378 | +0.18(+1.96%) |
Jul 17, 2009 | 9.180 | 9.240 | 9.170 | 9.200 | 48,606 | -0.05(-0.54%) |
Jul 16, 2009 | 9.250 | 9.290 | 9.170 | 9.250 | 42,289 | +0.00(+0.00%) |
Jul 15, 2009 | 9.310 | 9.410 | 9.172 | 9.250 | 59,568 | -0.07(-0.75%) |
Jul 14, 2009 | 9.100 | 9.320 | 9.040 | 9.320 | 69,377 | +0.22(+2.42%) |
Jul 13, 2009 | 9.100 | 9.120 | 9.040 | 9.100 | 63,448 | +0.15(+1.68%) |
Jul 10, 2009 | 8.800 | 9.000 | 8.800 | 8.950 | 46,302 | +0.24(+2.76%) |
Jul 07, 2009 | 8.870 | 8.870 | 8.660 | 8.710 | 27,969 | -0.16(-1.80%) |
Jul 06, 2009 | 8.850 | 8.870 | 8.730 | 8.870 | 59,130 | +0.07(+0.80%) |
Jul 02, 2009 | 8.920 | 8.930 | 8.730 | 8.800 | 47,339 | -0.19(-2.11%) |
Jul 01, 2009 | 8.900 | 9.070 | 8.900 | 8.990 | 48,853 | +0.06(+0.67%) |
Jun 30, 2009 | 8.990 | 9.000 | 8.790 | 8.930 | 35,974 | -0.02(-0.22%) |
Jun 29, 2009 | 8.970 | 8.980 | 8.830 | 8.950 | 48,028 | +0.06(+0.67%) |
Jun 26, 2009 | 8.940 | 8.940 | 8.810 | 8.890 | 31,542 | -0.23(-2.52%) |
Jun 09, 2009 | 8.930 | 9.120 | 8.680 | 9.120 | 120,734 | +0.26(+2.93%) |
Jun 08, 2009 | 8.820 | 8.900 | 8.790 | 8.860 | 99,190 | -0.04(-0.45%) |
Jun 05, 2009 | 8.930 | 8.960 | 8.790 | 8.900 | 70,517 | +0.12(+1.37%) |
Jun 04, 2009 | 8.700 | 8.780 | 8.530 | 8.780 | 35,295 | +0.15(+1.74%) |
Jun 03, 2009 | 8.840 | 8.840 | 8.570 | 8.630 | 76,356 | -0.23(-2.60%) |
Jun 02, 2009 | 8.700 | 8.860 | 8.560 | 8.860 | 88,855 | +0.16(+1.84%) |
Jun 01, 2009 | 8.490 | 8.840 | 8.480 | 8.700 | 123,339 | +0.21(+2.47%) |
May 29, 2009 | 8.250 | 8.530 | 8.200 | 8.490 | 120,617 | +0.31(+3.79%) |
May 28, 2009 | 8.060 | 8.219 | 8.040 | 8.180 | 86,187 | +0.11(+1.41%) |
May 27, 2009 | 8.190 | 8.240 | 8.050 | 8.066 | 80,240 | -0.03(-0.42%) |
May 26, 2009 | 7.960 | 8.160 | 7.920 | 8.100 | 46,714 | +0.17(+2.14%) |
May 22, 2009 | 7.840 | 8.060 | 7.820 | 7.930 | 52,992 | +0.06(+0.76%) |
May 21, 2009 | 7.930 | 7.990 | 7.780 | 7.870 | 56,440 | -0.17(-2.11%) |
May 20, 2009 | 8.150 | 8.150 | 7.930 | 8.040 | 100,620 | +0.12(+1.52%) |
May 19, 2009 | 8.000 | 8.000 | 7.700 | 7.920 | 53,418 | +0.08(+1.02%) |
May 18, 2009 | 7.640 | 7.950 | 7.640 | 7.840 | 39,316 | +0.18(+2.35%) |
May 15, 2009 | 7.740 | 7.750 | 7.646 | 7.660 | 43,172 | -0.07(-0.91%) |
May 14, 2009 | 7.550 | 7.760 | 7.550 | 7.730 | 55,110 | +0.12(+1.61%) |
May 13, 2009 | 7.790 | 7.790 | 7.560 | 7.607 | 42,357 | -0.33(-4.19%) |
May 12, 2009 | 7.880 | 7.940 | 7.820 | 7.940 | 62,413 | +0.13(+1.66%) |
May 11, 2009 | 7.830 | 7.830 | 7.660 | 7.810 | 53,108 | -0.05(-0.64%) |
May 08, 2009 | 7.700 | 7.860 | 7.700 | 7.860 | 42,709 | +0.24(+3.15%) |
May 07, 2009 | 7.700 | 7.880 | 7.610 | 7.620 | 48,771 | -0.09(-1.11%) |
May 06, 2009 | 7.610 | 7.760 | 7.570 | 7.705 | 58,560 | +0.15(+1.92%) |
May 05, 2009 | 7.680 | 7.690 | 7.530 | 7.560 | 93,543 | -0.10(-1.31%) |
May 04, 2009 | 7.695 | 7.695 | 7.580 | 7.660 | 66,596 | +0.16(+2.13%) |