Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.980 | 9.030 | 8.730 | 8.770 | 63,663 | -0.29(-3.20%) |
Jul 30, 2009 | 9.000 | 9.290 | 8.900 | 9.060 | 64,660 | +0.16(+1.80%) |
Jul 29, 2009 | 9.600 | 9.600 | 8.800 | 8.900 | 95,084 | -0.65(-6.81%) |
Jul 28, 2009 | 9.350 | 9.600 | 9.240 | 9.550 | 35,311 | +0.09(+0.95%) |
Jul 27, 2009 | 9.560 | 9.600 | 9.220 | 9.460 | 25,307 | -0.14(-1.46%) |
Jul 24, 2009 | 9.550 | 9.690 | 9.260 | 9.600 | 24,056 | -0.16(-1.64%) |
Jul 23, 2009 | 9.300 | 9.820 | 9.220 | 9.760 | 59,544 | +0.43(+4.61%) |
Jul 22, 2009 | 9.270 | 9.480 | 9.160 | 9.330 | 50,404 | +0.04(+0.43%) |
Jul 21, 2009 | 9.400 | 9.400 | 9.050 | 9.290 | 21,577 | -0.07(-0.75%) |
Jul 20, 2009 | 9.410 | 9.440 | 9.140 | 9.360 | 69,176 | +0.06(+0.65%) |
Jul 17, 2009 | 9.470 | 9.470 | 9.270 | 9.300 | 71,171 | -0.13(-1.38%) |
Jul 16, 2009 | 9.430 | 9.500 | 9.150 | 9.430 | 61,600 | +0.06(+0.64%) |
Jul 15, 2009 | 8.870 | 9.370 | 8.730 | 9.370 | 62,892 | +0.65(+7.45%) |
Jul 14, 2009 | 8.930 | 8.930 | 8.610 | 8.720 | 25,281 | -0.28(-3.11%) |
Jul 13, 2009 | 8.910 | 9.000 | 8.440 | 9.000 | 49,783 | +0.00(+0.00%) |
Jul 10, 2009 | 8.210 | 9.000 | 8.170 | 9.000 | 38,807 | +0.77(+9.36%) |
Jul 09, 2009 | 8.350 | 8.530 | 8.220 | 8.230 | 38,172 | -0.04(-0.48%) |
Jul 08, 2009 | 8.420 | 8.600 | 8.050 | 8.270 | 31,793 | -0.12(-1.43%) |
Jul 07, 2009 | 8.600 | 8.660 | 8.300 | 8.390 | 31,481 | -0.18(-2.10%) |
Jul 06, 2009 | 9.030 | 9.100 | 8.400 | 8.570 | 49,899 | -0.47(-5.20%) |
Jul 02, 2009 | 8.800 | 9.060 | 8.400 | 9.040 | 69,067 | +0.12(+1.35%) |
Jul 01, 2009 | 8.750 | 9.000 | 8.740 | 8.920 | 55,298 | +0.24(+2.76%) |
Jun 30, 2009 | 8.710 | 8.850 | 8.620 | 8.680 | 50,426 | -0.05(-0.57%) |
Jun 29, 2009 | 8.790 | 8.870 | 8.240 | 8.730 | 47,365 | -0.03(-0.34%) |
Jun 26, 2009 | 8.610 | 8.790 | 8.220 | 8.760 | 254,406 | +0.07(+0.81%) |
Jun 25, 2009 | 8.200 | 8.690 | 8.200 | 8.690 | 45,933 | +0.38(+4.57%) |
Jun 24, 2009 | 8.400 | 8.480 | 8.220 | 8.310 | 18,501 | +0.01(+0.12%) |
Jun 23, 2009 | 8.340 | 8.470 | 8.290 | 8.300 | 68,277 | +0.05(+0.61%) |
Jun 22, 2009 | 8.360 | 8.380 | 8.200 | 8.250 | 45,947 | -0.14(-1.67%) |
Jun 19, 2009 | 8.510 | 8.540 | 8.300 | 8.390 | 102,047 | -0.06(-0.71%) |
Jun 18, 2009 | 8.660 | 8.690 | 8.270 | 8.450 | 34,985 | -0.25(-2.87%) |
Jun 17, 2009 | 7.990 | 8.850 | 7.930 | 8.700 | 90,891 | +0.75(+9.43%) |
Jun 16, 2009 | 8.170 | 8.300 | 7.920 | 7.950 | 26,576 | -0.10(-1.24%) |
Jun 15, 2009 | 7.970 | 8.050 | 7.820 | 8.050 | 36,486 | +0.02(+0.25%) |
Jun 12, 2009 | 7.970 | 8.040 | 7.900 | 8.030 | 24,050 | +0.02(+0.25%) |
Jun 11, 2009 | 7.960 | 8.230 | 7.730 | 8.010 | 44,503 | +0.10(+1.26%) |
Jun 10, 2009 | 8.170 | 8.330 | 7.630 | 7.910 | 65,819 | -0.16(-1.98%) |
Jun 09, 2009 | 8.350 | 8.355 | 8.010 | 8.070 | 49,379 | -0.23(-2.77%) |
Jun 08, 2009 | 8.170 | 8.520 | 8.040 | 8.300 | 35,896 | +0.22(+2.72%) |
Jun 05, 2009 | 8.240 | 8.260 | 7.920 | 8.080 | 23,614 | -0.06(-0.74%) |
Jun 04, 2009 | 8.090 | 8.300 | 7.990 | 8.140 | 55,311 | +0.07(+0.87%) |
Jun 03, 2009 | 8.120 | 8.230 | 7.710 | 8.070 | 57,424 | -0.12(-1.47%) |
Jun 02, 2009 | 7.990 | 8.210 | 7.670 | 8.190 | 93,956 | +0.16(+1.99%) |
Jun 01, 2009 | 7.600 | 8.030 | 7.191 | 8.030 | 70,939 | +0.42(+5.52%) |
May 29, 2009 | 7.250 | 7.610 | 6.930 | 7.610 | 65,216 | +0.37(+5.11%) |
May 28, 2009 | 7.340 | 7.440 | 7.110 | 7.240 | 21,794 | -0.06(-0.82%) |
May 27, 2009 | 7.440 | 7.950 | 7.240 | 7.300 | 54,852 | -0.14(-1.88%) |
May 26, 2009 | 7.110 | 7.440 | 6.990 | 7.440 | 37,784 | +0.25(+3.48%) |
May 22, 2009 | 7.300 | 7.470 | 7.110 | 7.190 | 19,959 | -0.09(-1.24%) |
May 21, 2009 | 7.360 | 7.460 | 7.090 | 7.280 | 36,037 | -0.20(-2.67%) |
May 20, 2009 | 7.800 | 7.810 | 7.390 | 7.480 | 39,900 | -0.28(-3.61%) |
May 19, 2009 | 7.750 | 7.860 | 7.650 | 7.760 | 30,074 | -0.07(-0.89%) |
May 18, 2009 | 7.490 | 7.870 | 7.490 | 7.830 | 44,636 | +0.41(+5.53%) |
May 15, 2009 | 7.710 | 7.830 | 7.100 | 7.420 | 55,895 | -0.25(-3.26%) |
May 14, 2009 | 7.720 | 7.960 | 7.640 | 7.670 | 35,382 | -0.04(-0.52%) |
May 13, 2009 | 7.660 | 7.990 | 7.660 | 7.710 | 75,228 | -0.09(-1.15%) |
May 12, 2009 | 7.870 | 7.940 | 7.510 | 7.800 | 34,337 | +0.00(+0.00%) |
May 11, 2009 | 7.730 | 7.940 | 7.660 | 7.800 | 47,324 | -0.12(-1.52%) |
May 08, 2009 | 7.610 | 7.950 | 7.460 | 7.920 | 49,490 | +0.40(+5.32%) |
May 07, 2009 | 7.840 | 7.840 | 7.250 | 7.520 | 98,408 | -0.32(-4.08%) |
May 06, 2009 | 7.950 | 8.050 | 7.510 | 7.840 | 57,035 | -0.05(-0.63%) |
May 05, 2009 | 8.340 | 8.340 | 7.850 | 7.890 | 91,604 | -0.09(-1.13%) |
May 04, 2009 | 8.000 | 8.100 | 7.630 | 7.980 | 50,727 | +0.03(+0.38%) |