Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.499 | 8.732 | 8.437 | 8.654 | 2,048,123 | +0.16(+1.83%) |
Jul 30, 2009 | 8.553 | 8.631 | 8.429 | 8.499 | 962,069 | +0.05(+0.55%) |
Jul 29, 2009 | 8.553 | 8.631 | 8.405 | 8.452 | 968,272 | -0.13(-1.54%) |
Jul 28, 2009 | 8.545 | 8.794 | 8.320 | 8.584 | 616,861 | +0.03(+0.36%) |
Jul 27, 2009 | 8.507 | 8.553 | 8.429 | 8.553 | 475,815 | +0.03(+0.36%) |
Jul 24, 2009 | 8.437 | 8.685 | 8.413 | 8.522 | 1,101,502 | -0.06(-0.72%) |
Jul 23, 2009 | 8.468 | 8.662 | 8.359 | 8.584 | 663,980 | +0.07(+0.82%) |
Jul 22, 2009 | 8.561 | 8.833 | 8.499 | 8.514 | 924,648 | -0.11(-1.26%) |
Jul 21, 2009 | 8.701 | 8.748 | 8.507 | 8.623 | 1,120,767 | -0.02(-0.18%) |
Jul 20, 2009 | 8.398 | 8.716 | 8.304 | 8.639 | 1,801,963 | -0.25(-2.80%) |
Jul 17, 2009 | 9.020 | 9.043 | 8.787 | 8.888 | 505,141 | -0.11(-1.21%) |
Jul 16, 2009 | 9.012 | 9.051 | 8.787 | 8.996 | 919,342 | -0.05(-0.60%) |
Jul 15, 2009 | 8.748 | 9.090 | 8.553 | 9.051 | 1,492,997 | +0.42(+4.86%) |
Jul 14, 2009 | 8.405 | 8.639 | 8.336 | 8.631 | 455,806 | +0.20(+2.40%) |
Jul 13, 2009 | 8.343 | 8.483 | 8.017 | 8.429 | 583,190 | +0.26(+3.24%) |
Jul 10, 2009 | 8.024 | 8.343 | 8.009 | 8.164 | 620,523 | +0.13(+1.65%) |
Jul 09, 2009 | 8.040 | 8.079 | 7.822 | 8.032 | 509,969 | +0.07(+0.88%) |
Jul 08, 2009 | 8.001 | 8.126 | 7.799 | 7.962 | 924,382 | +0.02(+0.29%) |
Jul 07, 2009 | 8.227 | 8.328 | 7.846 | 7.939 | 999,742 | -0.26(-3.13%) |
Jul 06, 2009 | 8.328 | 8.359 | 8.110 | 8.196 | 529,166 | -0.13(-1.59%) |
Jul 02, 2009 | 8.615 | 8.802 | 8.266 | 8.328 | 629,759 | -0.40(-4.63%) |
Jul 01, 2009 | 8.530 | 8.895 | 8.507 | 8.732 | 850,052 | +0.25(+2.93%) |
Jun 30, 2009 | 8.615 | 8.740 | 8.437 | 8.483 | 850,014 | -0.10(-1.18%) |
Jun 29, 2009 | 8.654 | 8.825 | 8.405 | 8.584 | 374,474 | -0.12(-1.34%) |
Jun 26, 2009 | 8.522 | 8.717 | 8.444 | 8.701 | 1,059,882 | +0.16(+1.91%) |
Jun 25, 2009 | 8.530 | 8.639 | 8.211 | 8.538 | 742,012 | +0.23(+2.81%) |
Jun 24, 2009 | 8.025 | 8.452 | 8.025 | 8.304 | 476,693 | +0.00(+0.00%) |
Jun 23, 2009 | 8.483 | 8.553 | 8.266 | 8.304 | 466,092 | -0.10(-1.20%) |
Jun 22, 2009 | 8.647 | 8.647 | 8.328 | 8.405 | 639,452 | -0.27(-3.14%) |
Jun 19, 2009 | 8.654 | 8.872 | 8.374 | 8.678 | 1,254,453 | +0.16(+1.92%) |
Jun 18, 2009 | 8.413 | 8.540 | 8.359 | 8.514 | 998,737 | +0.10(+1.20%) |
Jun 17, 2009 | 8.289 | 8.740 | 7.973 | 8.413 | 855,205 | +0.16(+1.88%) |
Jun 16, 2009 | 8.421 | 8.421 | 8.071 | 8.258 | 1,304,884 | -0.06(-0.75%) |
Jun 15, 2009 | 8.584 | 8.584 | 8.250 | 8.320 | 1,191,248 | -0.41(-4.72%) |
Jun 12, 2009 | 8.514 | 8.740 | 8.439 | 8.732 | 836,751 | +0.20(+2.37%) |
Jun 11, 2009 | 8.888 | 9.012 | 8.530 | 8.530 | 496,472 | -0.37(-4.19%) |
Jun 10, 2009 | 9.393 | 9.479 | 8.584 | 8.903 | 1,079,146 | -0.40(-4.26%) |
Jun 09, 2009 | 9.284 | 9.432 | 9.253 | 9.300 | 241,906 | +0.06(+0.67%) |
Jun 08, 2009 | 9.269 | 9.618 | 9.144 | 9.237 | 649,988 | -0.33(-3.49%) |
Jun 05, 2009 | 9.852 | 9.914 | 9.525 | 9.572 | 572,047 | -0.17(-1.76%) |
Jun 04, 2009 | 9.774 | 9.844 | 9.525 | 9.743 | 982,978 | -0.03(-0.32%) |
Jun 03, 2009 | 9.587 | 9.790 | 9.486 | 9.774 | 746,833 | +0.09(+0.96%) |
Jun 02, 2009 | 9.479 | 9.751 | 9.261 | 9.681 | 825,135 | +0.24(+2.55%) |
Jun 01, 2009 | 9.168 | 9.587 | 9.121 | 9.440 | 1,164,568 | +0.40(+4.39%) |
May 29, 2009 | 8.919 | 9.136 | 8.802 | 9.043 | 687,068 | +0.12(+1.31%) |
May 28, 2009 | 9.129 | 9.274 | 8.740 | 8.926 | 625,848 | -0.13(-1.46%) |
May 27, 2009 | 9.020 | 9.199 | 8.818 | 9.059 | 825,363 | +0.02(+0.17%) |
May 26, 2009 | 8.359 | 9.082 | 8.359 | 9.043 | 882,691 | +0.59(+6.99%) |
May 22, 2009 | 8.631 | 8.701 | 8.351 | 8.452 | 868,763 | -0.29(-3.29%) |
May 21, 2009 | 8.763 | 8.864 | 8.553 | 8.740 | 947,337 | -0.17(-1.92%) |
May 20, 2009 | 8.631 | 9.066 | 8.584 | 8.911 | 1,556,399 | +0.36(+4.18%) |
May 19, 2009 | 8.647 | 8.732 | 8.405 | 8.553 | 1,219,870 | -0.02(-0.27%) |
May 18, 2009 | 8.172 | 8.592 | 8.172 | 8.577 | 1,087,247 | +0.40(+4.95%) |
May 15, 2009 | 8.157 | 8.367 | 8.063 | 8.172 | 749,602 | +0.01(+0.10%) |
May 14, 2009 | 7.752 | 8.374 | 7.729 | 8.164 | 1,499,065 | +0.45(+5.85%) |
May 13, 2009 | 8.079 | 8.110 | 7.659 | 7.713 | 1,322,413 | -0.43(-5.25%) |
May 12, 2009 | 8.662 | 8.685 | 7.978 | 8.141 | 1,288,606 | -0.45(-5.25%) |
May 11, 2009 | 8.483 | 8.810 | 8.242 | 8.592 | 2,050,685 | +0.16(+1.84%) |
May 08, 2009 | 8.717 | 8.865 | 8.118 | 8.437 | 1,757,996 | -0.25(-2.86%) |
May 07, 2009 | 9.292 | 9.374 | 8.647 | 8.685 | 1,130,807 | -0.47(-5.18%) |
May 06, 2009 | 9.331 | 9.486 | 8.942 | 9.160 | 1,502,780 | -0.19(-2.00%) |
May 05, 2009 | 8.864 | 9.370 | 8.717 | 9.346 | 1,942,096 | +0.66(+7.61%) |
May 04, 2009 | 8.685 | 8.872 | 8.545 | 8.685 | 1,309,704 | +0.09(+1.09%) |