Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 11.46 | 11.80 | 11.34 | 11.43 | 671,592 | +0.05(+0.40%) |
Jul 30, 2009 | 11.46 | 12.28 | 11.29 | 11.38 | 1,461,853 | +0.41(+3.69%) |
Jul 29, 2009 | 11.20 | 11.38 | 10.86 | 10.98 | 664,411 | -0.25(-2.25%) |
Jul 28, 2009 | 11.23 | 11.56 | 10.97 | 11.23 | 714,242 | -0.05(-0.47%) |
Jul 27, 2009 | 11.30 | 11.46 | 10.97 | 11.28 | 1,069,720 | +0.39(+3.58%) |
Jul 24, 2009 | 10.65 | 11.24 | 10.13 | 10.89 | 935,509 | +0.21(+1.93%) |
Jul 23, 2009 | 10.55 | 10.88 | 9.959 | 10.69 | 1,476,389 | +0.15(+1.38%) |
Jul 22, 2009 | 10.58 | 10.89 | 10.39 | 10.54 | 730,004 | -0.08(-0.79%) |
Jul 21, 2009 | 10.55 | 10.88 | 10.46 | 10.62 | 1,010,619 | +0.18(+1.76%) |
Jul 20, 2009 | 10.04 | 10.61 | 9.944 | 10.44 | 1,127,313 | +0.62(+6.30%) |
Jul 17, 2009 | 9.485 | 9.905 | 9.462 | 9.821 | 928,662 | +0.42(+4.47%) |
Jul 16, 2009 | 9.241 | 9.531 | 9.118 | 9.401 | 886,199 | +0.30(+3.27%) |
Jul 15, 2009 | 8.820 | 9.133 | 8.560 | 9.103 | 714,655 | +0.60(+7.01%) |
Jul 14, 2009 | 8.354 | 8.606 | 8.308 | 8.507 | 598,119 | +0.21(+2.58%) |
Jul 13, 2009 | 7.788 | 8.400 | 7.788 | 8.293 | 554,607 | +0.50(+6.48%) |
Jul 10, 2009 | 7.590 | 7.849 | 7.582 | 7.788 | 288,343 | +0.11(+1.49%) |
Jul 09, 2009 | 7.666 | 7.903 | 7.513 | 7.674 | 340,177 | +0.11(+1.52%) |
Jul 08, 2009 | 8.300 | 8.300 | 7.376 | 7.559 | 839,533 | -0.66(-8.00%) |
Jul 07, 2009 | 8.476 | 8.598 | 8.170 | 8.216 | 572,784 | -0.18(-2.09%) |
Jul 06, 2009 | 7.934 | 8.407 | 7.368 | 8.392 | 871,219 | +0.45(+5.68%) |
Jul 02, 2009 | 8.537 | 8.576 | 7.651 | 7.941 | 870,105 | -0.65(-7.56%) |
Jul 01, 2009 | 8.927 | 9.011 | 8.537 | 8.591 | 711,675 | -0.17(-1.92%) |
Jun 30, 2009 | 8.545 | 8.981 | 8.499 | 8.759 | 793,650 | +0.34(+4.09%) |
Jun 29, 2009 | 8.469 | 8.904 | 8.216 | 8.415 | 1,615,629 | +0.31(+3.87%) |
Jun 26, 2009 | 7.399 | 8.117 | 7.376 | 8.102 | 2,338,490 | +0.73(+9.84%) |
Jun 25, 2009 | 7.016 | 7.391 | 7.016 | 7.376 | 492,144 | +0.69(+10.29%) |
Jun 24, 2009 | 6.489 | 6.932 | 6.328 | 6.688 | 346,731 | +0.34(+5.42%) |
Jun 23, 2009 | 6.451 | 6.520 | 6.107 | 6.344 | 373,967 | +0.05(+0.85%) |
Jun 22, 2009 | 6.841 | 6.932 | 6.267 | 6.290 | 323,520 | -0.58(-8.45%) |
Jun 19, 2009 | 6.588 | 6.909 | 6.535 | 6.871 | 298,182 | +0.41(+6.26%) |
Jun 18, 2009 | 6.290 | 6.497 | 6.053 | 6.466 | 200,871 | +0.25(+4.06%) |
Jun 17, 2009 | 6.206 | 6.306 | 5.917 | 6.214 | 317,169 | +0.03(+0.49%) |
Jun 16, 2009 | 6.512 | 6.512 | 6.038 | 6.183 | 381,979 | -0.24(-3.81%) |
Jun 15, 2009 | 6.672 | 6.672 | 6.359 | 6.428 | 194,231 | -0.28(-4.21%) |
Jun 12, 2009 | 6.596 | 6.787 | 6.497 | 6.711 | 234,806 | +0.11(+1.74%) |
Jun 11, 2009 | 6.413 | 6.680 | 6.413 | 6.596 | 410,231 | +0.07(+1.05%) |
Jun 10, 2009 | 6.680 | 6.726 | 6.374 | 6.527 | 662,587 | -0.20(-2.95%) |
Jun 09, 2009 | 7.055 | 7.207 | 6.420 | 6.726 | 1,093,212 | -0.32(-4.56%) |
Jun 08, 2009 | 6.864 | 7.238 | 6.734 | 7.047 | 761,524 | -0.86(-10.92%) |
Jun 05, 2009 | 7.979 | 8.109 | 7.643 | 7.911 | 271,434 | +0.04(+0.55%) |
Jun 04, 2009 | 7.911 | 7.926 | 7.712 | 7.867 | 189,777 | +0.07(+0.92%) |
Jun 03, 2009 | 8.033 | 8.109 | 7.192 | 7.796 | 772,062 | -0.40(-4.85%) |
Jun 02, 2009 | 8.079 | 8.331 | 8.010 | 8.193 | 524,287 | +0.23(+2.88%) |
Jun 01, 2009 | 7.452 | 8.339 | 7.376 | 7.964 | 945,324 | +0.63(+8.54%) |
May 29, 2009 | 7.521 | 7.521 | 7.070 | 7.337 | 271,987 | -0.08(-1.13%) |
May 28, 2009 | 7.544 | 7.613 | 7.078 | 7.421 | 336,052 | -0.02(-0.31%) |
May 27, 2009 | 7.720 | 7.758 | 7.307 | 7.444 | 582,885 | -0.08(-1.12%) |
May 26, 2009 | 7.116 | 7.704 | 7.116 | 7.528 | 398,356 | +0.42(+5.91%) |
May 22, 2009 | 7.177 | 7.452 | 6.940 | 7.108 | 391,444 | -0.02(-0.32%) |
May 21, 2009 | 6.275 | 7.292 | 6.137 | 7.131 | 621,844 | +0.58(+8.87%) |
May 20, 2009 | 7.116 | 7.597 | 6.520 | 6.550 | 855,012 | -0.47(-6.75%) |
May 19, 2009 | 7.200 | 7.230 | 6.986 | 7.024 | 354,549 | -0.16(-2.23%) |
May 18, 2009 | 6.428 | 7.330 | 6.344 | 7.185 | 1,116,612 | +0.92(+14.63%) |
May 15, 2009 | 6.267 | 6.558 | 6.199 | 6.267 | 381,493 | -0.11(-1.80%) |
May 14, 2009 | 5.465 | 6.520 | 5.450 | 6.382 | 884,023 | +1.09(+20.66%) |
May 13, 2009 | 5.098 | 5.304 | 5.037 | 5.289 | 209,897 | +0.07(+1.29%) |
May 12, 2009 | 4.861 | 5.266 | 4.861 | 5.222 | 276,474 | +0.29(+5.84%) |
May 11, 2009 | 5.044 | 5.044 | 4.861 | 4.934 | 153,936 | -0.15(-2.93%) |
May 08, 2009 | 5.006 | 5.144 | 4.968 | 5.083 | 104,559 | +0.08(+1.53%) |
May 07, 2009 | 5.251 | 5.343 | 4.968 | 5.006 | 314,717 | -0.22(-4.24%) |
May 06, 2009 | 5.289 | 5.427 | 5.159 | 5.228 | 244,994 | -0.11(-2.15%) |
May 05, 2009 | 5.236 | 5.457 | 5.197 | 5.343 | 463,913 | +0.11(+2.04%) |
May 04, 2009 | 5.197 | 5.258 | 5.159 | 5.236 | 271,204 | -0.07(-1.30%) |