Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 10.40 | 10.73 | 10.31 | 10.66 | 224,831 | +0.24(+2.31%) |
Jul 30, 2009 | 10.06 | 10.69 | 9.979 | 10.42 | 204,006 | +0.46(+4.61%) |
Jul 29, 2009 | 9.815 | 10.10 | 9.660 | 9.963 | 118,489 | +0.07(+0.71%) |
Jul 28, 2009 | 9.442 | 9.971 | 9.247 | 9.893 | 134,428 | +0.17(+1.76%) |
Jul 27, 2009 | 9.349 | 9.753 | 9.317 | 9.722 | 165,275 | +0.32(+3.39%) |
Jul 24, 2009 | 8.726 | 9.403 | 8.726 | 9.403 | 183 | +0.57(+6.43%) |
Jul 23, 2009 | 8.625 | 9.139 | 8.462 | 8.835 | 119,783 | +0.16(+1.88%) |
Jul 22, 2009 | 8.135 | 8.820 | 8.135 | 8.672 | 135,103 | +0.47(+5.69%) |
Jul 21, 2009 | 8.050 | 8.275 | 7.977 | 8.205 | 57,483 | +0.19(+2.33%) |
Jul 20, 2009 | 8.337 | 8.610 | 7.918 | 8.019 | 160,078 | -0.29(-3.46%) |
Jul 17, 2009 | 8.299 | 8.322 | 7.871 | 8.306 | 155,034 | +0.03(+0.38%) |
Jul 16, 2009 | 8.089 | 8.376 | 7.995 | 8.275 | 79,364 | +0.12(+1.43%) |
Jul 15, 2009 | 7.676 | 8.174 | 7.669 | 8.159 | 134,388 | +0.63(+8.37%) |
Jul 14, 2009 | 7.264 | 7.770 | 7.202 | 7.529 | 136,730 | +0.23(+3.20%) |
Jul 13, 2009 | 7.280 | 7.373 | 7.171 | 7.295 | 127,053 | -0.07(-0.95%) |
Jul 10, 2009 | 7.233 | 7.544 | 7.109 | 7.365 | 125,581 | +0.05(+0.64%) |
Jul 09, 2009 | 7.692 | 7.739 | 7.194 | 7.319 | 216,001 | -0.24(-3.19%) |
Jul 08, 2009 | 7.980 | 8.159 | 7.459 | 7.560 | 174,754 | -0.38(-4.80%) |
Jul 07, 2009 | 8.120 | 8.345 | 7.859 | 7.941 | 187,827 | -0.13(-1.64%) |
Jul 06, 2009 | 8.291 | 8.446 | 7.832 | 8.073 | 227,054 | -0.23(-2.81%) |
Jul 02, 2009 | 9.481 | 9.481 | 8.306 | 8.306 | 271,076 | -1.15(-12.17%) |
Jul 01, 2009 | 9.100 | 9.527 | 9.037 | 9.457 | 207,984 | +0.40(+4.38%) |
Jun 30, 2009 | 8.757 | 9.115 | 8.633 | 9.061 | 326,418 | +0.26(+3.01%) |
Jun 29, 2009 | 8.835 | 9.037 | 8.750 | 8.796 | 224,479 | -0.04(-0.44%) |
Jun 26, 2009 | 9.069 | 9.185 | 8.571 | 8.835 | 597,140 | -0.27(-2.99%) |
Jun 25, 2009 | 8.757 | 9.131 | 8.719 | 9.107 | 269,746 | +0.37(+4.27%) |
Jun 24, 2009 | 9.006 | 9.279 | 8.680 | 8.734 | 314,019 | -0.23(-2.52%) |
Jun 23, 2009 | 9.146 | 9.146 | 8.582 | 8.960 | 290,225 | -0.08(-0.86%) |
Jun 22, 2009 | 9.115 | 9.224 | 8.866 | 9.037 | 180,536 | -0.11(-1.19%) |
Jun 19, 2009 | 9.069 | 9.621 | 8.952 | 9.146 | 314,103 | +0.25(+2.80%) |
Jun 18, 2009 | 9.006 | 9.006 | 8.641 | 8.897 | 147,517 | -0.17(-1.89%) |
Jun 17, 2009 | 9.022 | 9.154 | 8.586 | 9.069 | 148,799 | +0.07(+0.78%) |
Jun 16, 2009 | 9.302 | 9.395 | 8.812 | 8.999 | 165,688 | -0.24(-2.61%) |
Jun 15, 2009 | 9.434 | 9.434 | 8.633 | 9.240 | 292,861 | -0.25(-2.62%) |
Jun 12, 2009 | 9.722 | 9.745 | 9.380 | 9.489 | 269,783 | -0.30(-3.02%) |
Jun 11, 2009 | 10.36 | 10.46 | 9.737 | 9.784 | 332,563 | -0.61(-5.84%) |
Jun 10, 2009 | 9.979 | 10.90 | 9.629 | 10.39 | 669,716 | +0.93(+9.87%) |
Jun 09, 2009 | 8.579 | 9.597 | 8.579 | 9.457 | 382,142 | +0.87(+10.14%) |
Jun 08, 2009 | 8.835 | 8.859 | 8.509 | 8.586 | 179,085 | -0.36(-4.00%) |
Jun 05, 2009 | 8.555 | 9.154 | 8.555 | 8.944 | 179,438 | +0.51(+5.99%) |
Jun 04, 2009 | 7.987 | 8.446 | 7.785 | 8.439 | 115,153 | +0.47(+5.85%) |
Jun 03, 2009 | 8.166 | 8.205 | 7.809 | 7.972 | 102,441 | -0.26(-3.21%) |
Jun 02, 2009 | 7.692 | 8.415 | 7.377 | 8.236 | 234,403 | +0.47(+6.11%) |
Jun 01, 2009 | 7.342 | 8.151 | 7.342 | 7.762 | 123,724 | +0.55(+7.66%) |
May 29, 2009 | 6.945 | 7.326 | 6.805 | 7.210 | 168,678 | +0.31(+4.51%) |
May 28, 2009 | 7.498 | 7.676 | 6.836 | 6.899 | 197,668 | -0.51(-6.83%) |
May 27, 2009 | 7.925 | 7.925 | 7.241 | 7.404 | 135,000 | -0.54(-6.85%) |
May 26, 2009 | 6.852 | 8.213 | 6.728 | 7.949 | 151,204 | +1.01(+14.57%) |
May 22, 2009 | 7.000 | 7.124 | 6.852 | 6.938 | 93,395 | -0.03(-0.45%) |
May 21, 2009 | 6.914 | 7.039 | 6.704 | 6.969 | 108,003 | -0.03(-0.44%) |
May 20, 2009 | 7.365 | 7.614 | 6.984 | 7.000 | 93,401 | -0.32(-4.36%) |
May 19, 2009 | 7.326 | 7.498 | 6.922 | 7.319 | 123,313 | -0.01(-0.11%) |
May 18, 2009 | 6.836 | 7.404 | 6.712 | 7.326 | 104,995 | +0.61(+9.15%) |
May 15, 2009 | 6.844 | 7.054 | 6.611 | 6.712 | 82,301 | -0.19(-2.71%) |
May 14, 2009 | 6.572 | 7.194 | 6.572 | 6.899 | 129,458 | +0.29(+4.35%) |
May 13, 2009 | 7.311 | 7.466 | 6.525 | 6.611 | 209,364 | -0.89(-11.92%) |
May 12, 2009 | 7.319 | 7.560 | 7.000 | 7.505 | 171,855 | +0.21(+2.88%) |
May 11, 2009 | 7.342 | 7.560 | 7.194 | 7.295 | 108,655 | -0.20(-2.70%) |
May 08, 2009 | 7.451 | 7.645 | 7.194 | 7.498 | 133,703 | +0.15(+2.01%) |
May 07, 2009 | 8.400 | 8.400 | 7.186 | 7.350 | 250,793 | -0.96(-11.52%) |
May 06, 2009 | 8.221 | 8.446 | 8.003 | 8.306 | 234,018 | +0.12(+1.52%) |
May 05, 2009 | 8.127 | 8.400 | 7.754 | 8.182 | 226,781 | -0.02(-0.19%) |
May 04, 2009 | 7.754 | 8.197 | 7.525 | 8.197 | 168,717 | +0.54(+7.11%) |