Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.490 | 9.790 | 9.360 | 9.600 | 207,043 | +0.11(+1.16%) |
Jul 30, 2009 | 9.500 | 9.720 | 9.420 | 9.490 | 312,960 | +0.14(+1.50%) |
Jul 29, 2009 | 9.500 | 9.500 | 9.150 | 9.350 | 271,672 | -0.16(-1.68%) |
Jul 28, 2009 | 9.300 | 9.650 | 9.300 | 9.510 | 360,134 | -0.10(-1.04%) |
Jul 27, 2009 | 9.450 | 9.750 | 9.420 | 9.610 | 129,957 | -0.07(-0.72%) |
Jul 24, 2009 | 9.600 | 9.860 | 9.500 | 9.680 | 156,521 | +0.03(+0.31%) |
Jul 23, 2009 | 9.660 | 9.970 | 9.240 | 9.650 | 477,321 | -0.01(-0.10%) |
Jul 22, 2009 | 9.630 | 9.890 | 9.240 | 9.660 | 488,778 | +0.03(+0.31%) |
Jul 21, 2009 | 9.650 | 9.750 | 9.270 | 9.630 | 595,727 | +0.21(+2.23%) |
Jul 20, 2009 | 9.150 | 9.560 | 9.150 | 9.420 | 375,492 | +0.37(+4.09%) |
Jul 17, 2009 | 9.190 | 9.230 | 8.920 | 9.050 | 170,484 | -0.02(-0.22%) |
Jul 16, 2009 | 8.670 | 9.070 | 8.670 | 9.070 | 161,370 | +0.40(+4.61%) |
Jul 15, 2009 | 8.750 | 8.830 | 8.630 | 8.670 | 265,711 | +0.08(+0.93%) |
Jul 14, 2009 | 8.480 | 8.590 | 8.320 | 8.590 | 280,800 | +0.26(+3.12%) |
Jul 13, 2009 | 8.200 | 8.400 | 8.150 | 8.330 | 374,419 | +0.10(+1.22%) |
Jul 10, 2009 | 8.100 | 8.290 | 8.000 | 8.230 | 526,347 | +0.11(+1.35%) |
Jul 09, 2009 | 8.350 | 8.660 | 7.940 | 8.120 | 711,397 | -0.11(-1.34%) |
Jul 08, 2009 | 8.270 | 8.540 | 7.900 | 8.230 | 259,797 | -0.25(-2.95%) |
Jul 07, 2009 | 8.490 | 8.780 | 8.420 | 8.480 | 640,200 | -0.14(-1.62%) |
Jul 06, 2009 | 8.980 | 8.980 | 8.420 | 8.620 | 659,294 | -0.53(-5.79%) |
Jul 03, 2009 | 9.230 | 9.250 | 8.770 | 9.150 | 121,135 | -0.03(-0.33%) |
Jul 02, 2009 | 10.02 | 10.02 | 9.140 | 9.180 | 422,385 | -0.84(-8.38%) |
Jun 30, 2009 | 10.22 | 10.22 | 9.760 | 10.02 | 300,431 | -0.02(-0.20%) |
Jun 29, 2009 | 10.47 | 10.47 | 10.04 | 10.04 | 78,564 | -0.16(-1.57%) |
Jun 26, 2009 | 10.06 | 10.29 | 10.05 | 10.20 | 133,753 | +0.14(+1.39%) |
Jun 25, 2009 | 10.00 | 10.11 | 9.960 | 10.06 | 310,274 | +0.07(+0.70%) |
Jun 24, 2009 | 9.750 | 10.18 | 9.720 | 9.990 | 478,648 | +0.09(+0.91%) |
Jun 23, 2009 | 9.910 | 10.08 | 9.800 | 9.900 | 301,685 | -0.10(-1.00%) |
Jun 22, 2009 | 10.41 | 10.85 | 10.00 | 10.00 | 317,161 | -0.89(-8.17%) |
Jun 19, 2009 | 10.47 | 11.10 | 10.39 | 10.89 | 559,287 | +0.54(+5.22%) |
Jun 18, 2009 | 10.10 | 10.38 | 9.840 | 10.35 | 404,591 | +0.28(+2.78%) |
Jun 17, 2009 | 10.35 | 10.35 | 9.820 | 10.07 | 282,588 | -0.28(-2.71%) |
Jun 16, 2009 | 10.58 | 10.89 | 10.31 | 10.35 | 331,536 | -0.17(-1.62%) |
Jun 15, 2009 | 10.80 | 10.80 | 10.26 | 10.52 | 229,503 | -0.39(-3.57%) |
Jun 12, 2009 | 10.73 | 11.20 | 10.58 | 10.91 | 453,151 | +0.17(+1.58%) |
Jun 11, 2009 | 10.45 | 10.74 | 10.22 | 10.74 | 370,619 | +0.29(+2.78%) |
Jun 10, 2009 | 10.55 | 10.61 | 10.21 | 10.45 | 219,762 | +0.10(+0.97%) |
Jun 09, 2009 | 9.800 | 10.42 | 9.800 | 10.35 | 528,556 | +0.75(+7.81%) |
Jun 08, 2009 | 9.770 | 9.600 | 9.130 | 9.600 | 323,209 | -0.17(-1.74%) |
Jun 05, 2009 | 10.18 | 10.27 | 9.680 | 9.770 | 195,577 | -0.29(-2.88%) |
Jun 04, 2009 | 10.50 | 10.59 | 9.940 | 10.06 | 421,600 | +0.01(+0.10%) |
Jun 03, 2009 | 10.50 | 10.80 | 9.790 | 10.05 | 335,553 | -0.66(-6.16%) |
Jun 02, 2009 | 10.91 | 11.19 | 10.34 | 10.71 | 462,766 | -0.19(-1.74%) |
Jun 01, 2009 | 9.940 | 11.04 | 9.860 | 10.90 | 542,863 | +1.21(+12.49%) |
May 29, 2009 | 9.500 | 9.920 | 9.450 | 9.690 | 587,520 | +0.14(+1.47%) |
May 28, 2009 | 9.850 | 9.980 | 9.380 | 9.550 | 558,982 | -0.19(-1.95%) |
May 27, 2009 | 9.400 | 10.18 | 9.400 | 9.740 | 299,689 | +0.37(+3.95%) |
May 26, 2009 | 9.000 | 9.400 | 8.810 | 9.370 | 232,298 | +0.30(+3.31%) |
May 25, 2009 | 9.060 | 9.160 | 9.010 | 9.070 | 66,874 | -0.14(-1.52%) |
May 22, 2009 | 8.900 | 9.430 | 8.900 | 9.210 | 360,169 | +0.21(+2.33%) |
May 21, 2009 | 9.390 | 9.390 | 8.990 | 9.000 | 387,190 | -0.40(-4.26%) |
May 20, 2009 | 9.250 | 9.540 | 9.220 | 9.400 | 359,677 | +0.39(+4.33%) |
May 19, 2009 | 8.800 | 9.170 | 8.430 | 9.010 | 886,633 | +0.05(+0.56%) |
May 17, 2009 | 9.000 | 9.130 | 8.630 | 8.960 | 8,996 | +0.28(+3.23%) |
May 15, 2009 | 9.000 | 9.130 | 8.630 | 8.680 | 149,351 | -0.32(-3.56%) |
May 14, 2009 | 8.750 | 9.060 | 8.370 | 9.000 | 434,584 | +0.27(+3.09%) |
May 13, 2009 | 9.440 | 9.500 | 8.440 | 8.730 | 621,416 | -0.70(-7.42%) |
May 12, 2009 | 9.800 | 10.20 | 9.430 | 9.430 | 644,183 | -0.22(-2.28%) |
May 11, 2009 | 9.810 | 10.06 | 9.650 | 9.650 | 535,268 | -0.45(-4.46%) |
May 08, 2009 | 9.660 | 10.10 | 9.440 | 10.10 | 440,845 | +0.70(+7.45%) |
May 07, 2009 | 9.710 | 10.15 | 8.940 | 9.400 | 602,332 | -0.15(-1.57%) |
May 06, 2009 | 9.500 | 9.680 | 9.370 | 9.550 | 712,557 | +0.12(+1.27%) |
May 05, 2009 | 9.450 | 9.500 | 9.020 | 9.430 | 172,624 | -0.02(-0.21%) |
May 04, 2009 | 9.080 | 9.480 | 8.890 | 9.450 | 1,003,595 | +0.35(+3.85%) |