Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.766 | 9.865 | 9.581 | 9.661 | 613,084 | -0.18(-1.82%) |
Jul 30, 2009 | 10.21 | 10.35 | 9.797 | 9.840 | 521,213 | -0.19(-1.91%) |
Jul 29, 2009 | 9.853 | 10.13 | 9.847 | 10.03 | 822,175 | +0.05(+0.49%) |
Jul 28, 2009 | 9.995 | 10.08 | 9.748 | 9.982 | 1,077,236 | -0.02(-0.19%) |
Jul 27, 2009 | 10.24 | 10.35 | 9.964 | 10.00 | 465,837 | -0.24(-2.35%) |
Jul 24, 2009 | 9.933 | 10.74 | 9.742 | 10.24 | 746,722 | +0.17(+1.72%) |
Jul 23, 2009 | 10.25 | 10.94 | 9.921 | 10.07 | 1,359,774 | -0.25(-2.39%) |
Jul 22, 2009 | 10.16 | 10.49 | 10.12 | 10.32 | 473,507 | +0.14(+1.33%) |
Jul 21, 2009 | 10.30 | 10.34 | 9.890 | 10.18 | 465,124 | +0.00(+0.00%) |
Jul 20, 2009 | 10.09 | 10.27 | 9.976 | 10.18 | 701,157 | +0.19(+1.92%) |
Jul 17, 2009 | 10.13 | 10.34 | 9.914 | 9.989 | 718,182 | -0.09(-0.92%) |
Jul 16, 2009 | 10.15 | 10.25 | 9.958 | 10.08 | 677,407 | -0.14(-1.33%) |
Jul 15, 2009 | 9.840 | 10.33 | 9.760 | 10.22 | 1,011,313 | +0.46(+4.68%) |
Jul 14, 2009 | 9.507 | 9.803 | 9.421 | 9.760 | 507,950 | +0.25(+2.60%) |
Jul 13, 2009 | 9.248 | 9.686 | 9.242 | 9.513 | 1,401,895 | +0.48(+5.33%) |
Jul 10, 2009 | 8.667 | 9.124 | 8.544 | 9.032 | 1,142,130 | +0.30(+3.47%) |
Jul 09, 2009 | 8.149 | 8.828 | 8.038 | 8.729 | 1,542,807 | +1.08(+14.12%) |
Jul 08, 2009 | 7.643 | 7.717 | 7.470 | 7.649 | 478,460 | +0.04(+0.57%) |
Jul 07, 2009 | 7.680 | 7.859 | 7.581 | 7.606 | 564,773 | -0.12(-1.52%) |
Jul 06, 2009 | 7.797 | 7.840 | 7.550 | 7.723 | 362,662 | -0.07(-0.87%) |
Jul 02, 2009 | 8.316 | 8.316 | 7.717 | 7.791 | 508,713 | -0.59(-7.00%) |
Jul 01, 2009 | 8.019 | 8.501 | 7.945 | 8.377 | 435,680 | +0.47(+5.93%) |
Jun 30, 2009 | 8.186 | 8.223 | 7.896 | 7.908 | 389,162 | -0.28(-3.39%) |
Jun 29, 2009 | 8.272 | 8.322 | 7.939 | 8.186 | 359,451 | -0.07(-0.82%) |
Jun 26, 2009 | 7.982 | 8.291 | 7.871 | 8.254 | 598,189 | +0.23(+2.85%) |
Jun 25, 2009 | 7.853 | 8.038 | 7.772 | 8.025 | 457,969 | +0.22(+2.85%) |
Jun 24, 2009 | 7.927 | 8.025 | 7.723 | 7.803 | 428,700 | +0.11(+1.44%) |
Jun 23, 2009 | 7.976 | 8.103 | 7.692 | 7.692 | 677,525 | -0.20(-2.58%) |
Jun 22, 2009 | 8.365 | 8.371 | 7.890 | 7.896 | 633,024 | -0.56(-6.57%) |
Jun 19, 2009 | 8.377 | 8.822 | 8.377 | 8.451 | 868,020 | +0.19(+2.32%) |
Jun 18, 2009 | 8.303 | 8.377 | 8.161 | 8.260 | 411,489 | -0.02(-0.30%) |
Jun 17, 2009 | 8.353 | 8.439 | 8.211 | 8.285 | 473,683 | -0.06(-0.74%) |
Jun 16, 2009 | 8.593 | 8.704 | 8.346 | 8.346 | 296,341 | -0.25(-2.87%) |
Jun 15, 2009 | 8.982 | 8.982 | 8.476 | 8.593 | 442,577 | -0.49(-5.37%) |
Jun 12, 2009 | 9.254 | 9.254 | 8.803 | 9.081 | 360,901 | -0.25(-2.71%) |
Jun 11, 2009 | 9.235 | 9.526 | 9.198 | 9.334 | 297,224 | +0.21(+2.30%) |
Jun 10, 2009 | 9.578 | 9.587 | 8.908 | 9.124 | 398,959 | -0.35(-3.65%) |
Jun 09, 2009 | 9.507 | 9.661 | 9.396 | 9.470 | 249,179 | -0.01(-0.13%) |
Jun 08, 2009 | 9.359 | 9.606 | 9.285 | 9.482 | 351,760 | -0.06(-0.65%) |
Jun 05, 2009 | 9.692 | 9.785 | 9.464 | 9.544 | 527,777 | -0.02(-0.19%) |
Jun 04, 2009 | 9.316 | 9.630 | 9.260 | 9.563 | 873,230 | +0.28(+2.99%) |
Jun 03, 2009 | 9.081 | 9.334 | 9.081 | 9.285 | 593,412 | -0.12(-1.26%) |
Jun 02, 2009 | 9.223 | 9.538 | 9.087 | 9.404 | 883,419 | +0.18(+1.96%) |
Jun 01, 2009 | 8.902 | 9.260 | 8.630 | 9.223 | 611,948 | +0.49(+5.66%) |
May 29, 2009 | 8.840 | 8.883 | 8.507 | 8.729 | 489,294 | -0.11(-1.26%) |
May 28, 2009 | 8.846 | 8.919 | 8.458 | 8.840 | 439,053 | +0.15(+1.78%) |
May 27, 2009 | 9.013 | 9.112 | 8.667 | 8.686 | 389,815 | -0.39(-4.29%) |
May 26, 2009 | 8.556 | 9.149 | 8.427 | 9.075 | 815,929 | +0.45(+5.23%) |
May 22, 2009 | 8.661 | 8.766 | 8.377 | 8.624 | 475,448 | +0.07(+0.87%) |
May 21, 2009 | 8.643 | 8.785 | 8.223 | 8.550 | 750,044 | -0.23(-2.60%) |
May 20, 2009 | 9.192 | 9.371 | 8.766 | 8.779 | 620,271 | -0.36(-3.92%) |
May 19, 2009 | 9.050 | 9.272 | 8.951 | 9.137 | 667,380 | -0.02(-0.27%) |
May 18, 2009 | 8.729 | 9.167 | 8.643 | 9.161 | 595,832 | +0.54(+6.23%) |
May 15, 2009 | 8.637 | 8.809 | 8.482 | 8.624 | 562,977 | -0.06(-0.64%) |
May 14, 2009 | 8.340 | 8.791 | 8.161 | 8.680 | 709,728 | +0.28(+3.38%) |
May 13, 2009 | 9.174 | 9.248 | 8.346 | 8.396 | 898,616 | -1.06(-11.17%) |
May 12, 2009 | 8.933 | 9.507 | 8.933 | 9.451 | 721,397 | +0.18(+1.93%) |
May 11, 2009 | 9.538 | 9.637 | 9.143 | 9.272 | 892,548 | -0.45(-4.63%) |
May 08, 2009 | 9.346 | 9.803 | 9.279 | 9.723 | 856,296 | +0.56(+6.13%) |
May 07, 2009 | 9.100 | 9.439 | 8.958 | 9.161 | 876,450 | +0.17(+1.85%) |
May 06, 2009 | 9.019 | 9.186 | 8.643 | 8.995 | 829,816 | +0.07(+0.83%) |
May 05, 2009 | 9.069 | 9.192 | 8.772 | 8.921 | 948,882 | -0.24(-2.63%) |
May 04, 2009 | 9.038 | 9.174 | 8.961 | 9.161 | 888,427 | +0.09(+1.02%) |