Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.808 | 8.940 | 8.656 | 8.669 | 143,025 | -0.14(-1.57%) |
Jul 30, 2009 | 8.887 | 9.032 | 8.762 | 8.808 | 198,123 | +0.03(+0.30%) |
Jul 29, 2009 | 8.650 | 8.834 | 8.650 | 8.782 | 170,800 | +0.06(+0.68%) |
Jul 28, 2009 | 8.583 | 8.749 | 8.524 | 8.722 | 273,632 | +0.09(+0.99%) |
Jul 27, 2009 | 8.676 | 8.709 | 8.557 | 8.636 | 139,923 | -0.10(-1.13%) |
Jul 24, 2009 | 8.828 | 8.907 | 8.465 | 8.735 | 436 | -0.13(-1.49%) |
Jul 23, 2009 | 8.828 | 9.046 | 8.801 | 8.867 | 249,709 | -0.01(-0.07%) |
Jul 22, 2009 | 8.729 | 9.038 | 8.729 | 8.874 | 140,773 | +0.05(+0.60%) |
Jul 21, 2009 | 8.914 | 8.947 | 8.689 | 8.821 | 160,481 | -0.07(-0.74%) |
Jul 20, 2009 | 8.848 | 8.940 | 8.636 | 8.887 | 175,146 | +0.06(+0.67%) |
Jul 17, 2009 | 8.973 | 9.059 | 8.696 | 8.828 | 285,138 | -0.16(-1.76%) |
Jul 16, 2009 | 8.782 | 9.019 | 8.669 | 8.986 | 213,267 | +0.18(+2.10%) |
Jul 15, 2009 | 8.498 | 8.815 | 8.451 | 8.801 | 193,921 | +0.36(+4.22%) |
Jul 14, 2009 | 8.392 | 8.471 | 8.280 | 8.445 | 111,388 | +0.07(+0.79%) |
Jul 13, 2009 | 8.293 | 8.471 | 8.293 | 8.379 | 217,846 | +0.21(+2.59%) |
Jul 10, 2009 | 8.108 | 8.174 | 8.016 | 8.168 | 126,400 | +0.05(+0.65%) |
Jul 09, 2009 | 8.201 | 8.201 | 8.062 | 8.115 | 149,083 | -0.02(-0.24%) |
Jul 08, 2009 | 7.897 | 8.201 | 7.877 | 8.135 | 256,223 | +0.24(+3.10%) |
Jul 07, 2009 | 8.002 | 8.082 | 7.877 | 7.890 | 173,853 | -0.13(-1.65%) |
Jul 06, 2009 | 8.049 | 8.121 | 7.923 | 8.022 | 155,650 | +0.03(+0.33%) |
Jul 02, 2009 | 8.253 | 8.300 | 7.996 | 7.996 | 158,456 | -0.42(-4.95%) |
Jul 01, 2009 | 8.445 | 8.583 | 8.339 | 8.412 | 191,908 | +0.12(+1.43%) |
Jun 30, 2009 | 8.517 | 8.570 | 8.101 | 8.293 | 573,098 | -0.19(-2.26%) |
Jun 29, 2009 | 8.504 | 8.583 | 8.273 | 8.484 | 229,053 | -0.02(-0.23%) |
Jun 26, 2009 | 8.227 | 8.544 | 8.128 | 8.504 | 594,530 | +0.20(+2.38%) |
Jun 25, 2009 | 8.234 | 8.319 | 8.168 | 8.306 | 210,172 | +0.24(+3.03%) |
Jun 24, 2009 | 8.108 | 8.253 | 8.022 | 8.062 | 200,033 | +0.04(+0.49%) |
Jun 23, 2009 | 8.161 | 8.273 | 7.969 | 8.022 | 141,843 | -0.06(-0.74%) |
Jun 22, 2009 | 8.174 | 8.273 | 8.082 | 8.082 | 173,449 | -0.12(-1.45%) |
Jun 19, 2009 | 8.590 | 8.683 | 8.181 | 8.201 | 360,068 | -0.30(-3.57%) |
Jun 18, 2009 | 8.418 | 8.597 | 8.352 | 8.504 | 152,294 | +0.11(+1.34%) |
Jun 17, 2009 | 8.326 | 8.603 | 8.319 | 8.392 | 206,537 | +0.07(+0.87%) |
Jun 16, 2009 | 8.669 | 8.742 | 8.042 | 8.319 | 499,107 | -0.30(-3.52%) |
Jun 15, 2009 | 8.914 | 8.947 | 8.517 | 8.623 | 255,020 | -0.35(-3.90%) |
Jun 12, 2009 | 8.887 | 8.973 | 8.676 | 8.973 | 183,794 | +0.05(+0.52%) |
Jun 11, 2009 | 9.039 | 9.132 | 8.914 | 8.927 | 218,480 | -0.32(-3.50%) |
Jun 10, 2009 | 9.244 | 9.270 | 9.112 | 9.250 | 352,767 | +0.11(+1.16%) |
Jun 09, 2009 | 9.277 | 9.366 | 9.138 | 9.145 | 594,785 | -0.11(-1.21%) |
Jun 08, 2009 | 9.231 | 9.409 | 9.184 | 9.257 | 287,664 | +0.09(+0.94%) |
Jun 05, 2009 | 9.013 | 9.211 | 8.929 | 9.171 | 297,654 | +0.26(+2.97%) |
Jun 04, 2009 | 8.650 | 8.980 | 8.650 | 8.907 | 240,705 | +0.28(+3.21%) |
Jun 03, 2009 | 8.550 | 8.630 | 8.517 | 8.630 | 338,909 | +0.03(+0.31%) |
Jun 02, 2009 | 8.438 | 8.716 | 8.438 | 8.603 | 339,265 | +0.09(+1.01%) |
Jun 01, 2009 | 8.286 | 8.537 | 8.286 | 8.517 | 260,324 | +0.28(+3.37%) |
May 29, 2009 | 8.095 | 8.240 | 8.002 | 8.240 | 189,635 | +0.17(+2.04%) |
May 28, 2009 | 8.088 | 8.121 | 7.857 | 8.075 | 141,907 | +0.05(+0.58%) |
May 27, 2009 | 8.115 | 8.115 | 7.956 | 8.029 | 176,313 | -0.13(-1.54%) |
May 26, 2009 | 7.791 | 8.174 | 7.752 | 8.154 | 282,420 | +0.37(+4.75%) |
May 22, 2009 | 7.884 | 7.917 | 7.758 | 7.785 | 145,007 | -0.08(-1.01%) |
May 21, 2009 | 7.679 | 7.877 | 7.600 | 7.864 | 244,706 | +0.11(+1.45%) |
May 20, 2009 | 7.818 | 7.877 | 7.725 | 7.752 | 214,618 | +0.03(+0.43%) |
May 19, 2009 | 7.818 | 7.818 | 7.593 | 7.719 | 287,769 | -0.11(-1.35%) |
May 18, 2009 | 7.468 | 7.831 | 7.421 | 7.824 | 299,793 | +0.37(+4.96%) |
May 15, 2009 | 7.494 | 7.586 | 7.408 | 7.454 | 166,392 | -0.04(-0.53%) |
May 14, 2009 | 7.296 | 7.514 | 7.289 | 7.494 | 307,193 | +0.20(+2.81%) |
May 13, 2009 | 7.375 | 7.461 | 7.276 | 7.289 | 223,872 | -0.16(-2.13%) |
May 12, 2009 | 7.468 | 7.494 | 7.316 | 7.448 | 236,137 | +0.00(+0.00%) |
May 11, 2009 | 7.573 | 7.573 | 7.355 | 7.448 | 299,337 | -0.24(-3.18%) |
May 08, 2009 | 7.408 | 7.692 | 7.382 | 7.692 | 451,422 | +0.43(+5.91%) |
May 07, 2009 | 7.917 | 7.917 | 7.197 | 7.263 | 507,931 | -0.48(-6.14%) |
May 06, 2009 | 7.626 | 7.765 | 7.593 | 7.738 | 332,575 | +0.17(+2.18%) |
May 05, 2009 | 7.435 | 7.600 | 7.309 | 7.573 | 259,553 | +0.12(+1.59%) |
May 04, 2009 | 7.375 | 7.454 | 7.322 | 7.454 | 252,883 | +0.32(+4.44%) |