Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.411 | 8.772 | 8.346 | 8.346 | 7,258 | +0.42(+5.26%) |
Jul 30, 2009 | 8.077 | 8.355 | 7.891 | 7.929 | 27,966 | +0.08(+1.06%) |
Jul 29, 2009 | 7.419 | 7.854 | 7.419 | 7.845 | 12,649 | +0.39(+5.22%) |
Jul 28, 2009 | 8.355 | 8.355 | 7.233 | 7.456 | 40,751 | -1.83(-19.68%) |
Jul 27, 2009 | 9.477 | 9.477 | 8.893 | 9.282 | 12,982 | -0.17(-1.77%) |
Jul 24, 2009 | 9.783 | 9.783 | 9.273 | 9.449 | 5,302 | -0.10(-1.03%) |
Jul 23, 2009 | 9.041 | 9.635 | 8.981 | 9.548 | 1,840 | -0.19(-1.94%) |
Jul 22, 2009 | 9.273 | 9.737 | 9.273 | 9.737 | 1,108 | +0.21(+2.24%) |
Jul 21, 2009 | 9.273 | 9.830 | 9.273 | 9.524 | 1,204 | -0.07(-0.77%) |
Jul 20, 2009 | 9.922 | 9.969 | 9.375 | 9.598 | 3,069 | -0.28(-2.82%) |
Jul 17, 2009 | 9.876 | 9.969 | 9.876 | 9.876 | 1,783 | +0.06(+0.66%) |
Jul 16, 2009 | 9.848 | 9.922 | 9.811 | 9.811 | 1,563 | -0.11(-1.12%) |
Jul 15, 2009 | 9.579 | 9.922 | 9.579 | 9.922 | 2,224 | +0.07(+0.75%) |
Jul 14, 2009 | 9.913 | 9.922 | 9.626 | 9.848 | 936 | +0.57(+6.09%) |
Jul 13, 2009 | 9.282 | 9.282 | 9.282 | 9.282 | 505 | -0.50(-5.12%) |
Jul 09, 2009 | 9.783 | 9.783 | 9.783 | 9.783 | 0 | +0.23(+2.43%) |
Jul 08, 2009 | 9.227 | 9.922 | 9.227 | 9.551 | 3,019 | -0.12(-1.25%) |
Jul 07, 2009 | 9.876 | 9.876 | 9.626 | 9.672 | 2,565 | +0.03(+0.29%) |
Jul 06, 2009 | 9.644 | 9.644 | 9.644 | 9.644 | 754 | +0.00(+0.00%) |
Jul 02, 2009 | 9.884 | 9.885 | 9.635 | 9.644 | 4,928 | -0.19(-1.98%) |
Jun 30, 2009 | 9.969 | 9.839 | 9.839 | 9.839 | 1,833 | -0.39(-3.81%) |
Jun 29, 2009 | 10.19 | 10.23 | 10.19 | 10.23 | 2,480 | +0.03(+0.27%) |
Jun 26, 2009 | 10.18 | 10.20 | 10.01 | 10.20 | 3,492 | +0.35(+3.58%) |
Jun 24, 2009 | 9.876 | 9.848 | 9.848 | 9.848 | 4,315 | +0.02(+0.19%) |
Jun 23, 2009 | 9.830 | 9.830 | 9.830 | 9.830 | 586 | +0.00(+0.00%) |
Jun 22, 2009 | 9.839 | 10.06 | 9.820 | 9.830 | 1,940 | +0.01(+0.09%) |
Jun 19, 2009 | 9.505 | 10.14 | 9.282 | 9.820 | 13,650 | -0.19(-1.94%) |
Jun 18, 2009 | 10.01 | 10.02 | 10.01 | 10.02 | 231 | -0.16(-1.55%) |
Jun 17, 2009 | 9.459 | 10.17 | 9.459 | 10.17 | 557 | +0.19(+1.95%) |
Jun 16, 2009 | 10.20 | 10.20 | 9.588 | 9.978 | 1,294 | -0.22(-2.18%) |
Jun 15, 2009 | 10.23 | 10.23 | 10.20 | 10.20 | 988 | -0.28(-2.65%) |
Jun 12, 2009 | 10.48 | 10.48 | 10.48 | 10.48 | 1,508 | +0.29(+2.82%) |
Jun 10, 2009 | 10.28 | 10.44 | 10.19 | 10.19 | 2,048 | +0.16(+1.57%) |
Jun 09, 2009 | 10.65 | 10.65 | 9.996 | 10.03 | 5,114 | -0.60(-5.67%) |
Jun 05, 2009 | 10.90 | 10.90 | 10.64 | 10.64 | 1,945 | -0.30(-2.71%) |
Jun 04, 2009 | 10.79 | 11.11 | 10.79 | 10.93 | 1,896 | -0.15(-1.34%) |
Jun 03, 2009 | 10.91 | 11.13 | 10.89 | 11.08 | 11,672 | -0.05(-0.42%) |
Jun 02, 2009 | 11.13 | 11.14 | 11.13 | 11.13 | 5,408 | +0.01(+0.08%) |
Jun 01, 2009 | 11.12 | 11.13 | 10.72 | 11.12 | 2,695 | +0.00(+0.00%) |
May 29, 2009 | 10.39 | 11.12 | 10.39 | 11.12 | 3,269 | +0.32(+2.92%) |
May 28, 2009 | 10.96 | 10.97 | 10.80 | 10.80 | 647 | +0.05(+0.43%) |
May 27, 2009 | 11.05 | 11.06 | 10.72 | 10.76 | 3,214 | -0.30(-2.68%) |
May 26, 2009 | 11.00 | 11.27 | 10.89 | 11.05 | 3,360 | +0.39(+3.65%) |
May 22, 2009 | 9.519 | 10.68 | 9.519 | 10.66 | 12,411 | +0.99(+10.26%) |
May 21, 2009 | 9.579 | 9.755 | 9.579 | 9.672 | 1,186 | -0.21(-2.16%) |
May 20, 2009 | 9.737 | 9.885 | 9.737 | 9.885 | 1,078 | +0.15(+1.52%) |
May 19, 2009 | 9.737 | 9.737 | 9.737 | 9.737 | 539 | -0.14(-1.41%) |
May 18, 2009 | 9.894 | 9.922 | 9.867 | 9.876 | 2,098 | -0.05(-0.47%) |
May 15, 2009 | 9.904 | 9.922 | 9.904 | 9.922 | 539 | +0.03(+0.28%) |
May 14, 2009 | 9.830 | 9.894 | 9.830 | 9.894 | 1,241 | +0.16(+1.62%) |
May 13, 2009 | 9.737 | 9.941 | 9.737 | 9.737 | 1,789 | -0.21(-2.14%) |
May 12, 2009 | 10.01 | 10.20 | 9.950 | 9.950 | 2,051 | -0.06(-0.65%) |
May 08, 2009 | 10.01 | 10.02 | 10.02 | 10.02 | 970 | +0.28(+2.86%) |
May 07, 2009 | 9.746 | 9.746 | 9.737 | 9.737 | 1,859 | +0.10(+1.06%) |
May 06, 2009 | 9.561 | 9.755 | 9.431 | 9.635 | 2,588 | -0.10(-1.05%) |
May 05, 2009 | 9.913 | 9.987 | 9.737 | 9.737 | 4,159 | -0.25(-2.51%) |
May 04, 2009 | 10.01 | 10.01 | 9.987 | 9.987 | 415 | +0.19(+1.99%) |