Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.594 | 9.843 | 9.594 | 9.843 | 28,371 | +0.18(+1.89%) |
Jul 30, 2009 | 9.509 | 9.672 | 9.509 | 9.660 | 19,277 | +0.33(+3.59%) |
Jul 29, 2009 | 9.124 | 9.345 | 8.918 | 9.326 | 51,228 | +0.24(+2.65%) |
Jul 28, 2009 | 9.217 | 9.217 | 8.949 | 9.085 | 29,027 | -0.13(-1.43%) |
Jul 27, 2009 | 9.497 | 9.552 | 9.170 | 9.217 | 38,232 | -0.28(-2.99%) |
Jul 24, 2009 | 9.571 | 9.649 | 9.465 | 9.501 | 2,576 | -0.00(-0.04%) |
Jul 23, 2009 | 9.625 | 9.625 | 9.287 | 9.505 | 87,573 | -0.01(-0.08%) |
Jul 22, 2009 | 9.563 | 9.657 | 9.462 | 9.513 | 14,965 | -0.02(-0.20%) |
Jul 21, 2009 | 9.606 | 9.754 | 9.532 | 9.532 | 23,550 | -0.01(-0.08%) |
Jul 20, 2009 | 9.439 | 9.567 | 9.233 | 9.540 | 66,830 | +0.21(+2.25%) |
Jul 17, 2009 | 9.248 | 9.334 | 9.132 | 9.330 | 37,793 | +0.13(+1.44%) |
Jul 16, 2009 | 9.287 | 9.322 | 9.124 | 9.198 | 10,670 | -0.12(-1.25%) |
Jul 15, 2009 | 9.151 | 9.369 | 9.151 | 9.314 | 26,577 | +0.27(+2.97%) |
Jul 14, 2009 | 9.050 | 9.213 | 8.992 | 9.046 | 46,144 | +0.05(+0.61%) |
Jul 13, 2009 | 8.785 | 9.124 | 8.785 | 8.992 | 35,059 | +0.09(+1.05%) |
Jul 10, 2009 | 8.782 | 9.135 | 8.731 | 8.898 | 77,473 | +0.11(+1.19%) |
Jul 09, 2009 | 8.443 | 8.937 | 8.334 | 8.793 | 53,580 | +0.46(+5.51%) |
Jul 08, 2009 | 8.747 | 8.747 | 8.159 | 8.334 | 66,990 | -0.34(-3.94%) |
Jul 07, 2009 | 9.046 | 9.046 | 8.665 | 8.677 | 58,096 | -0.46(-5.06%) |
Jul 06, 2009 | 9.225 | 9.233 | 8.809 | 9.139 | 49,695 | -0.26(-2.73%) |
Jul 02, 2009 | 9.478 | 9.548 | 9.272 | 9.396 | 31,997 | -0.21(-2.23%) |
Jul 01, 2009 | 9.517 | 9.629 | 9.450 | 9.610 | 6,428 | +0.26(+2.83%) |
Jun 30, 2009 | 9.489 | 9.493 | 9.244 | 9.345 | 25,471 | -0.05(-0.50%) |
Jun 29, 2009 | 9.602 | 9.653 | 9.342 | 9.392 | 47,276 | -0.03(-0.33%) |
Jun 26, 2009 | 9.555 | 9.559 | 9.369 | 9.423 | 22,856 | -0.04(-0.37%) |
Jun 25, 2009 | 9.307 | 9.594 | 9.225 | 9.458 | 66,807 | +0.03(+0.33%) |
Jun 24, 2009 | 9.170 | 9.672 | 9.042 | 9.427 | 42,215 | +0.40(+4.39%) |
Jun 23, 2009 | 8.968 | 9.085 | 8.848 | 9.030 | 20,899 | +0.05(+0.52%) |
Jun 22, 2009 | 9.711 | 9.711 | 8.793 | 8.984 | 51,706 | -0.74(-7.60%) |
Jun 19, 2009 | 9.746 | 9.800 | 9.532 | 9.723 | 27,412 | +0.14(+1.42%) |
Jun 18, 2009 | 9.832 | 9.894 | 9.509 | 9.587 | 31,112 | -0.21(-2.10%) |
Jun 17, 2009 | 9.439 | 9.793 | 9.408 | 9.793 | 37,129 | +0.23(+2.44%) |
Jun 16, 2009 | 9.765 | 9.816 | 9.505 | 9.559 | 41,732 | -0.21(-2.19%) |
Jun 15, 2009 | 9.979 | 9.979 | 9.727 | 9.773 | 40,649 | -0.31(-3.12%) |
Jun 12, 2009 | 10.08 | 10.11 | 9.925 | 10.09 | 26,484 | -0.11(-1.07%) |
Jun 11, 2009 | 10.28 | 10.28 | 10.09 | 10.20 | 67,414 | +0.02(+0.15%) |
Jun 10, 2009 | 10.03 | 10.20 | 9.886 | 10.18 | 34,969 | +0.22(+2.23%) |
Jun 09, 2009 | 10.01 | 10.19 | 9.804 | 9.960 | 62,441 | +0.08(+0.79%) |
Jun 08, 2009 | 9.851 | 9.960 | 9.785 | 9.882 | 30,446 | +0.06(+0.63%) |
Jun 05, 2009 | 10.08 | 10.08 | 9.797 | 9.820 | 44,401 | -0.26(-2.62%) |
Jun 04, 2009 | 10.13 | 10.33 | 9.859 | 10.08 | 67,334 | +0.17(+1.69%) |
Jun 03, 2009 | 10.15 | 10.26 | 9.859 | 9.917 | 106,709 | -0.49(-4.71%) |
Jun 02, 2009 | 10.30 | 10.53 | 10.30 | 10.41 | 140,043 | -0.29(-2.69%) |
Jun 01, 2009 | 10.06 | 10.69 | 10.05 | 10.69 | 143,517 | +0.56(+5.53%) |
May 29, 2009 | 9.839 | 10.17 | 9.839 | 10.13 | 46,797 | +0.30(+3.04%) |
May 28, 2009 | 9.839 | 9.902 | 9.723 | 9.835 | 24,427 | +0.08(+0.80%) |
May 27, 2009 | 9.929 | 9.972 | 9.746 | 9.758 | 33,427 | -0.08(-0.79%) |
May 26, 2009 | 9.789 | 9.843 | 9.641 | 9.835 | 40,665 | +0.05(+0.48%) |
May 22, 2009 | 9.738 | 9.902 | 9.668 | 9.789 | 57,083 | +0.18(+1.90%) |
May 21, 2009 | 9.765 | 9.765 | 9.524 | 9.606 | 39,855 | -0.25(-2.53%) |
May 20, 2009 | 9.563 | 9.960 | 9.563 | 9.855 | 81,510 | +0.37(+3.85%) |
May 19, 2009 | 9.050 | 9.618 | 9.050 | 9.489 | 47,643 | +0.50(+5.54%) |
May 18, 2009 | 9.023 | 9.338 | 8.914 | 8.992 | 121,828 | +0.05(+0.52%) |
May 15, 2009 | 9.116 | 9.116 | 8.867 | 8.945 | 65,362 | +0.04(+0.44%) |
May 14, 2009 | 8.657 | 9.027 | 8.607 | 8.906 | 46,011 | +0.22(+2.51%) |
May 13, 2009 | 8.922 | 8.922 | 8.595 | 8.688 | 36,103 | -0.21(-2.32%) |
May 12, 2009 | 8.957 | 8.980 | 8.848 | 8.894 | 18,084 | +0.01(+0.09%) |
May 11, 2009 | 9.034 | 9.034 | 8.867 | 8.887 | 30,225 | -0.10(-1.08%) |
May 08, 2009 | 9.007 | 9.065 | 8.929 | 8.984 | 110,309 | +0.18(+2.03%) |
May 07, 2009 | 8.945 | 9.042 | 8.642 | 8.805 | 68,396 | -0.00(-0.04%) |
May 06, 2009 | 8.762 | 8.960 | 8.754 | 8.809 | 91,042 | +0.04(+0.44%) |
May 05, 2009 | 8.832 | 8.840 | 8.727 | 8.770 | 18,282 | -0.04(-0.40%) |
May 04, 2009 | 8.723 | 8.809 | 8.719 | 8.805 | 35,116 | +0.12(+1.39%) |