Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 9.850 | 10.10 | 9.800 | 9.800 | 1,900 | +0.03(+0.31%) |
Jul 30, 2009 | 10.00 | 10.30 | 9.700 | 9.770 | 9,013 | -0.23(-2.30%) |
Jul 29, 2009 | 10.21 | 10.21 | 10.00 | 10.00 | 3,596 | -0.21(-2.04%) |
Jul 28, 2009 | 10.36 | 10.38 | 10.21 | 10.21 | 942 | -0.13(-1.27%) |
Jul 27, 2009 | 10.22 | 10.34 | 10.00 | 10.34 | 2,400 | +0.08(+0.78%) |
Jul 24, 2009 | 10.31 | 10.45 | 10.23 | 10.26 | 1,702 | -0.14(-1.35%) |
Jul 23, 2009 | 10.56 | 10.56 | 10.36 | 10.40 | 4,333 | -0.12(-1.19%) |
Jul 22, 2009 | 10.58 | 10.78 | 10.00 | 10.53 | 2,090 | -0.32(-3.00%) |
Jul 21, 2009 | 10.85 | 10.85 | 10.85 | 10.85 | 600 | +0.23(+2.13%) |
Jul 20, 2009 | 11.56 | 11.56 | 10.44 | 10.62 | 5,435 | -0.36(-3.24%) |
Jul 17, 2009 | 10.30 | 11.45 | 10.30 | 10.98 | 6,266 | +0.60(+5.78%) |
Jul 16, 2009 | 10.00 | 10.45 | 9.600 | 10.38 | 3,683 | +0.32(+3.20%) |
Jul 15, 2009 | 10.40 | 10.41 | 9.784 | 10.06 | 8,034 | -0.34(-3.28%) |
Jul 14, 2009 | 10.43 | 10.43 | 9.900 | 10.40 | 5,150 | +0.75(+7.77%) |
Jul 13, 2009 | 9.400 | 10.29 | 9.162 | 9.650 | 5,109 | +0.88(+9.99%) |
Jul 10, 2009 | 9.250 | 9.442 | 8.774 | 8.774 | 5,439 | -0.43(-4.63%) |
Jul 09, 2009 | 9.440 | 9.440 | 9.200 | 9.200 | 1,700 | -0.05(-0.54%) |
Jul 08, 2009 | 9.440 | 9.440 | 9.250 | 9.250 | 350 | -0.10(-1.07%) |
Jul 07, 2009 | 9.000 | 9.440 | 9.000 | 9.350 | 4,129 | +0.10(+1.08%) |
Jul 06, 2009 | 9.100 | 9.250 | 8.680 | 9.250 | 6,418 | -0.05(-0.54%) |
Jul 01, 2009 | 8.980 | 9.300 | 9.300 | 9.300 | 1,900 | +0.25(+2.79%) |
Jun 30, 2009 | 9.047 | 9.047 | 9.047 | 9.047 | 100 | +0.02(+0.18%) |
Jun 29, 2009 | 8.880 | 9.031 | 8.700 | 9.031 | 1,840 | -0.10(-1.08%) |
Jun 26, 2009 | 9.350 | 9.440 | 9.000 | 9.130 | 1,600 | -0.22(-2.35%) |
Jun 25, 2009 | 8.750 | 9.350 | 8.740 | 9.350 | 5,199 | +0.72(+8.34%) |
Jun 24, 2009 | 8.500 | 8.730 | 8.500 | 8.630 | 1,237 | +0.00(+0.00%) |
Jun 23, 2009 | 8.736 | 8.736 | 8.540 | 8.630 | 5,200 | +0.10(+1.17%) |
Jun 22, 2009 | 8.030 | 8.530 | 8.030 | 8.530 | 1,304 | -0.22(-2.51%) |
Jun 19, 2009 | 8.600 | 8.750 | 8.550 | 8.750 | 3,900 | +0.20(+2.34%) |
Jun 18, 2009 | 7.860 | 8.650 | 7.860 | 8.550 | 3,726 | +0.00(+0.00%) |
Jun 17, 2009 | 8.450 | 8.550 | 8.450 | 8.550 | 1,169 | -0.10(-1.16%) |
Jun 16, 2009 | 8.650 | 8.650 | 8.650 | 8.650 | 200 | +0.00(+0.00%) |
Jun 15, 2009 | 7.850 | 8.650 | 7.850 | 8.650 | 3,100 | +0.13(+1.53%) |
Jun 12, 2009 | 8.500 | 8.650 | 8.500 | 8.520 | 3,030 | -0.05(-0.58%) |
Jun 11, 2009 | 8.630 | 8.630 | 8.490 | 8.570 | 1,100 | -0.01(-0.12%) |
Jun 10, 2009 | 8.550 | 8.590 | 8.500 | 8.580 | 1,533 | +0.13(+1.54%) |
Jun 09, 2009 | 8.450 | 8.455 | 8.110 | 8.450 | 3,570 | +0.00(+0.00%) |
Jun 08, 2009 | 8.550 | 8.550 | 8.450 | 8.450 | 500 | -0.05(-0.59%) |
Jun 05, 2009 | 8.500 | 8.500 | 8.500 | 8.500 | 100 | +0.09(+1.07%) |
Jun 04, 2009 | 8.300 | 8.500 | 8.250 | 8.410 | 5,304 | +0.11(+1.33%) |
Jun 03, 2009 | 8.463 | 8.700 | 8.300 | 8.300 | 3,158 | -0.11(-1.31%) |
Jun 02, 2009 | 8.750 | 8.750 | 8.360 | 8.410 | 5,717 | -0.34(-3.89%) |
Jun 01, 2009 | 8.720 | 8.900 | 8.400 | 8.750 | 15,017 | -0.10(-1.09%) |
May 29, 2009 | 9.350 | 9.350 | 8.500 | 8.846 | 4,460 | +0.25(+2.86%) |
May 28, 2009 | 9.100 | 9.100 | 7.510 | 8.600 | 20,565 | -0.75(-8.02%) |
May 27, 2009 | 9.500 | 9.600 | 9.350 | 9.350 | 7,200 | -0.01(-0.11%) |
May 26, 2009 | 9.450 | 9.480 | 9.300 | 9.360 | 7,400 | +0.30(+3.31%) |
May 22, 2009 | 8.800 | 9.110 | 8.800 | 9.060 | 2,000 | +0.21(+2.37%) |
May 21, 2009 | 9.070 | 9.070 | 8.850 | 8.850 | 940 | -0.32(-3.49%) |
May 20, 2009 | 8.430 | 9.340 | 8.430 | 9.170 | 19,313 | +0.92(+11.15%) |
May 19, 2009 | 8.000 | 8.470 | 7.830 | 8.250 | 9,051 | +0.26(+3.25%) |
May 18, 2009 | 7.600 | 8.000 | 7.600 | 7.990 | 5,300 | +0.29(+3.77%) |
May 15, 2009 | 7.780 | 7.880 | 7.500 | 7.700 | 7,010 | -0.08(-1.03%) |
May 14, 2009 | 7.900 | 8.000 | 7.700 | 7.780 | 6,839 | -0.07(-0.89%) |
May 13, 2009 | 7.860 | 7.950 | 7.700 | 7.850 | 4,950 | +0.05(+0.64%) |
May 12, 2009 | 7.960 | 7.960 | 7.510 | 7.800 | 2,100 | +0.12(+1.56%) |
May 11, 2009 | 7.910 | 8.350 | 7.500 | 7.680 | 11,864 | -0.33(-4.12%) |
May 08, 2009 | 8.110 | 9.180 | 7.230 | 8.010 | 49,968 | +2.53(+46.17%) |
May 07, 2009 | 5.200 | 5.490 | 5.200 | 5.480 | 14,000 | +0.26(+4.98%) |
May 06, 2009 | 5.300 | 5.400 | 5.200 | 5.220 | 3,800 | -0.06(-1.14%) |
May 05, 2009 | 5.300 | 5.500 | 5.280 | 5.280 | 4,950 | +0.03(+0.57%) |
May 04, 2009 | 5.360 | 5.360 | 5.250 | 5.250 | 6,710 | +0.15(+2.94%) |