Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.785 | 9.008 | 8.785 | 8.885 | 52,810 | +0.09(+1.04%) |
Jul 30, 2009 | 8.612 | 9.213 | 8.612 | 8.794 | 103,094 | +0.28(+3.26%) |
Jul 29, 2009 | 8.599 | 8.662 | 8.346 | 8.517 | 43,994 | -0.17(-1.94%) |
Jul 28, 2009 | 8.444 | 8.685 | 8.376 | 8.685 | 28,820 | +0.19(+2.25%) |
Jul 27, 2009 | 8.526 | 8.632 | 8.398 | 8.494 | 50,993 | -0.03(-0.32%) |
Jul 24, 2009 | 8.448 | 8.749 | 8.330 | 8.521 | 4,721 | -0.03(-0.37%) |
Jul 23, 2009 | 8.348 | 8.671 | 8.348 | 8.553 | 66,909 | +0.18(+2.18%) |
Jul 22, 2009 | 8.312 | 8.430 | 8.248 | 8.371 | 20,863 | -0.03(-0.33%) |
Jul 21, 2009 | 8.385 | 8.462 | 8.239 | 8.398 | 53,370 | +0.10(+1.21%) |
Jul 20, 2009 | 8.353 | 8.444 | 8.194 | 8.298 | 51,186 | +0.00(+0.05%) |
Jul 17, 2009 | 8.335 | 8.476 | 8.280 | 8.294 | 77,329 | -0.05(-0.55%) |
Jul 16, 2009 | 8.280 | 8.444 | 8.239 | 8.339 | 76,670 | +0.03(+0.38%) |
Jul 15, 2009 | 8.376 | 8.421 | 8.062 | 8.307 | 148,507 | +0.02(+0.27%) |
Jul 14, 2009 | 8.271 | 8.339 | 7.861 | 8.285 | 47,232 | +0.05(+0.55%) |
Jul 13, 2009 | 7.952 | 8.294 | 7.861 | 8.239 | 92,487 | +0.36(+4.62%) |
Jul 10, 2009 | 7.857 | 7.929 | 7.467 | 7.875 | 81,613 | -0.07(-0.86%) |
Jul 09, 2009 | 8.148 | 8.271 | 7.943 | 7.943 | 139,524 | -0.15(-1.91%) |
Jul 08, 2009 | 8.102 | 8.194 | 7.757 | 8.098 | 82,520 | +0.07(+0.91%) |
Jul 07, 2009 | 8.030 | 8.303 | 7.925 | 8.025 | 79,746 | +0.02(+0.28%) |
Jul 06, 2009 | 7.802 | 8.011 | 7.743 | 8.002 | 119,405 | +0.22(+2.81%) |
Jul 02, 2009 | 8.102 | 8.107 | 7.784 | 7.784 | 117,466 | -0.48(-5.84%) |
Jul 01, 2009 | 8.462 | 8.462 | 8.225 | 8.266 | 71,923 | -0.08(-0.93%) |
Jun 30, 2009 | 8.371 | 8.575 | 8.280 | 8.344 | 116,363 | -0.01(-0.16%) |
Jun 29, 2009 | 8.403 | 8.535 | 8.298 | 8.357 | 196,238 | -0.09(-1.02%) |
Jun 26, 2009 | 8.062 | 8.594 | 8.062 | 8.444 | 349,847 | +0.32(+3.92%) |
Jun 25, 2009 | 8.015 | 8.125 | 7.966 | 8.125 | 199,624 | +0.34(+4.32%) |
Jun 24, 2009 | 8.046 | 8.059 | 7.771 | 7.789 | 115,733 | -0.14(-1.73%) |
Jun 23, 2009 | 7.811 | 8.050 | 7.811 | 7.926 | 74,470 | +0.18(+2.29%) |
Jun 22, 2009 | 7.820 | 7.935 | 7.749 | 7.749 | 128,502 | -0.12(-1.52%) |
Jun 19, 2009 | 8.183 | 8.183 | 7.784 | 7.868 | 182,047 | -0.14(-1.77%) |
Jun 18, 2009 | 7.855 | 8.085 | 7.855 | 8.010 | 95,288 | +0.12(+1.46%) |
Jun 17, 2009 | 7.837 | 7.997 | 7.674 | 7.895 | 79,795 | +0.08(+1.02%) |
Jun 16, 2009 | 8.201 | 8.201 | 7.749 | 7.815 | 111,946 | -0.26(-3.23%) |
Jun 15, 2009 | 8.121 | 8.254 | 7.944 | 8.077 | 130,675 | -0.12(-1.41%) |
Jun 12, 2009 | 8.015 | 8.289 | 7.997 | 8.192 | 89,563 | +0.12(+1.54%) |
Jun 11, 2009 | 8.276 | 8.373 | 8.050 | 8.068 | 85,789 | -0.19(-2.36%) |
Jun 10, 2009 | 8.139 | 8.435 | 7.975 | 8.262 | 159,977 | +0.26(+3.21%) |
Jun 09, 2009 | 8.170 | 8.528 | 8.006 | 8.006 | 80,699 | -0.09(-1.09%) |
Jun 08, 2009 | 8.072 | 8.333 | 8.001 | 8.094 | 57,114 | +0.12(+1.50%) |
Jun 05, 2009 | 8.324 | 8.404 | 7.975 | 7.975 | 83,544 | -0.22(-2.65%) |
Jun 04, 2009 | 8.232 | 8.347 | 8.081 | 8.192 | 56,024 | +0.01(+0.16%) |
Jun 03, 2009 | 8.032 | 8.484 | 8.032 | 8.178 | 73,413 | -0.02(-0.27%) |
Jun 02, 2009 | 7.966 | 8.417 | 7.908 | 8.201 | 88,054 | +0.16(+1.98%) |
Jun 01, 2009 | 7.749 | 8.320 | 7.678 | 8.041 | 187,076 | +0.37(+4.79%) |
May 29, 2009 | 7.620 | 7.691 | 7.555 | 7.674 | 58,248 | +0.05(+0.70%) |
May 28, 2009 | 7.505 | 7.696 | 7.142 | 7.620 | 61,234 | +0.20(+2.75%) |
May 27, 2009 | 7.390 | 7.541 | 7.333 | 7.417 | 55,999 | -0.06(-0.83%) |
May 26, 2009 | 7.001 | 7.514 | 6.952 | 7.479 | 105,799 | +0.54(+7.72%) |
May 22, 2009 | 7.293 | 7.390 | 6.925 | 6.943 | 53,298 | -0.31(-4.22%) |
May 21, 2009 | 7.191 | 7.496 | 6.974 | 7.249 | 78,420 | -0.07(-0.91%) |
May 20, 2009 | 7.669 | 7.829 | 7.226 | 7.315 | 97,594 | -0.23(-3.11%) |
May 19, 2009 | 7.572 | 7.824 | 7.399 | 7.550 | 72,487 | -0.10(-1.27%) |
May 18, 2009 | 7.474 | 7.682 | 7.399 | 7.647 | 61,986 | +0.27(+3.60%) |
May 15, 2009 | 7.718 | 7.749 | 7.244 | 7.381 | 66,317 | -0.25(-3.25%) |
May 14, 2009 | 7.634 | 7.811 | 7.430 | 7.629 | 66,690 | +0.03(+0.35%) |
May 13, 2009 | 7.297 | 7.767 | 7.297 | 7.603 | 96,824 | +0.14(+1.90%) |
May 12, 2009 | 7.457 | 7.682 | 7.359 | 7.461 | 43,090 | +0.09(+1.26%) |
May 11, 2009 | 7.386 | 7.554 | 7.257 | 7.368 | 74,974 | -0.23(-3.09%) |
May 08, 2009 | 7.284 | 7.731 | 7.151 | 7.603 | 108,152 | +0.52(+7.31%) |
May 07, 2009 | 7.647 | 7.753 | 6.885 | 7.085 | 177,055 | -0.38(-5.04%) |
May 06, 2009 | 7.563 | 7.809 | 7.421 | 7.461 | 46,335 | +0.05(+0.66%) |
May 05, 2009 | 7.895 | 7.895 | 7.341 | 7.412 | 88,240 | -0.58(-7.31%) |
May 04, 2009 | 8.001 | 8.010 | 7.868 | 7.997 | 91,575 | +0.67(+9.19%) |