Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.311 | 8.523 | 8.164 | 8.317 | 185,126 | -0.01(-0.13%) |
Jul 30, 2009 | 8.213 | 8.507 | 8.164 | 8.328 | 128,972 | +0.20(+2.47%) |
Jul 29, 2009 | 8.251 | 8.251 | 8.012 | 8.126 | 153,959 | -0.09(-1.12%) |
Jul 28, 2009 | 8.105 | 8.230 | 7.991 | 8.219 | 237,300 | +0.09(+1.07%) |
Jul 27, 2009 | 8.072 | 8.143 | 7.914 | 8.132 | 180,906 | +0.02(+0.20%) |
Jul 24, 2009 | 7.860 | 8.154 | 7.860 | 8.116 | 2,496 | +0.11(+1.36%) |
Jul 23, 2009 | 7.784 | 8.148 | 7.626 | 8.007 | 252,061 | +0.27(+3.51%) |
Jul 22, 2009 | 7.643 | 7.882 | 7.610 | 7.735 | 128,904 | +0.07(+0.85%) |
Jul 21, 2009 | 7.724 | 7.735 | 7.442 | 7.670 | 277,337 | +0.00(+0.00%) |
Jul 20, 2009 | 7.512 | 7.681 | 7.393 | 7.670 | 274,112 | +0.16(+2.17%) |
Jul 17, 2009 | 7.588 | 7.621 | 7.393 | 7.507 | 204,940 | -0.08(-1.07%) |
Jul 16, 2009 | 7.512 | 7.588 | 7.289 | 7.588 | 333,901 | +0.03(+0.36%) |
Jul 15, 2009 | 7.447 | 7.583 | 7.230 | 7.561 | 490,826 | +0.19(+2.58%) |
Jul 14, 2009 | 7.153 | 7.371 | 7.045 | 7.371 | 212,666 | -0.03(-0.37%) |
Jul 13, 2009 | 7.365 | 7.463 | 7.110 | 7.398 | 218,553 | +0.16(+2.18%) |
Jul 10, 2009 | 7.219 | 7.567 | 6.958 | 7.240 | 225,224 | +0.01(+0.08%) |
Jul 09, 2009 | 7.507 | 7.686 | 7.159 | 7.235 | 366,925 | -0.49(-6.40%) |
Jul 08, 2009 | 7.798 | 7.827 | 7.545 | 7.730 | 371,547 | +0.00(+0.00%) |
Jul 07, 2009 | 7.909 | 7.936 | 7.692 | 7.730 | 383,768 | -0.12(-1.52%) |
Jul 06, 2009 | 7.480 | 7.898 | 7.202 | 7.849 | 567,566 | +0.70(+9.81%) |
Jul 02, 2009 | 7.556 | 7.599 | 7.148 | 7.148 | 290,636 | -0.42(-5.53%) |
Jul 01, 2009 | 7.534 | 7.784 | 7.534 | 7.567 | 263,920 | +0.08(+1.02%) |
Jun 30, 2009 | 7.469 | 7.615 | 7.398 | 7.490 | 188,235 | +0.04(+0.58%) |
Jun 29, 2009 | 7.436 | 7.518 | 7.230 | 7.447 | 265,701 | +0.02(+0.22%) |
Jun 26, 2009 | 7.240 | 7.480 | 7.104 | 7.431 | 801,154 | +0.16(+2.24%) |
Jun 25, 2009 | 7.018 | 7.268 | 7.012 | 7.268 | 176,255 | +0.05(+0.75%) |
Jun 24, 2009 | 7.061 | 7.382 | 7.061 | 7.213 | 248,205 | +0.23(+3.27%) |
Jun 23, 2009 | 7.485 | 7.539 | 6.958 | 6.985 | 293,469 | -0.46(-6.14%) |
Jun 22, 2009 | 7.610 | 7.681 | 7.393 | 7.442 | 246,082 | -0.22(-2.84%) |
Jun 19, 2009 | 7.735 | 7.773 | 7.583 | 7.659 | 419,343 | +0.00(+0.00%) |
Jun 18, 2009 | 7.643 | 7.768 | 7.501 | 7.659 | 181,329 | +0.02(+0.28%) |
Jun 17, 2009 | 7.708 | 7.827 | 7.599 | 7.637 | 187,391 | -0.04(-0.50%) |
Jun 16, 2009 | 7.751 | 7.860 | 7.507 | 7.675 | 286,134 | -0.04(-0.49%) |
Jun 15, 2009 | 7.882 | 7.882 | 7.632 | 7.713 | 281,148 | -0.22(-2.81%) |
Jun 12, 2009 | 7.637 | 7.952 | 7.626 | 7.936 | 157,217 | +0.26(+3.33%) |
Jun 11, 2009 | 7.925 | 8.001 | 7.637 | 7.681 | 230,285 | -0.31(-3.88%) |
Jun 10, 2009 | 8.061 | 8.099 | 7.735 | 7.991 | 590,573 | +0.00(+0.00%) |
Jun 09, 2009 | 8.181 | 8.208 | 7.974 | 7.991 | 208,941 | -0.16(-2.00%) |
Jun 08, 2009 | 8.045 | 8.306 | 7.996 | 8.154 | 235,477 | +0.09(+1.08%) |
Jun 05, 2009 | 8.192 | 8.289 | 7.963 | 8.067 | 237,296 | +0.08(+0.95%) |
Jun 04, 2009 | 7.936 | 8.148 | 7.659 | 7.991 | 274,073 | +0.09(+1.10%) |
Jun 03, 2009 | 7.974 | 7.974 | 7.784 | 7.904 | 262,662 | +0.01(+0.07%) |
Jun 02, 2009 | 7.789 | 8.078 | 7.773 | 7.898 | 291,416 | -0.01(-0.14%) |
Jun 01, 2009 | 7.724 | 8.154 | 7.610 | 7.909 | 339,531 | +0.23(+3.05%) |
May 29, 2009 | 7.692 | 7.838 | 7.507 | 7.675 | 415,864 | +0.09(+1.15%) |
May 28, 2009 | 7.588 | 7.784 | 7.480 | 7.588 | 208,959 | +0.03(+0.43%) |
May 27, 2009 | 7.991 | 8.045 | 7.490 | 7.556 | 248,880 | -0.53(-6.52%) |
May 26, 2009 | 7.077 | 8.208 | 7.066 | 8.083 | 433,715 | +0.83(+11.47%) |
May 22, 2009 | 7.442 | 7.664 | 7.115 | 7.251 | 224,643 | -0.15(-2.06%) |
May 21, 2009 | 7.539 | 7.670 | 7.284 | 7.403 | 313,310 | -0.21(-2.78%) |
May 20, 2009 | 7.719 | 7.882 | 7.561 | 7.615 | 371,823 | -0.07(-0.92%) |
May 19, 2009 | 7.974 | 8.029 | 7.686 | 7.686 | 299,050 | -0.29(-3.61%) |
May 18, 2009 | 7.871 | 8.110 | 7.637 | 7.974 | 164,007 | +0.29(+3.82%) |
May 15, 2009 | 7.692 | 7.909 | 7.583 | 7.681 | 260,763 | -0.07(-0.84%) |
May 14, 2009 | 7.186 | 8.023 | 7.186 | 7.746 | 361,953 | +0.63(+8.86%) |
May 13, 2009 | 7.664 | 7.664 | 7.066 | 7.115 | 486,848 | -0.70(-8.97%) |
May 12, 2009 | 7.784 | 8.061 | 7.528 | 7.817 | 218,884 | +0.11(+1.41%) |
May 11, 2009 | 8.143 | 8.289 | 7.556 | 7.708 | 293,268 | -0.50(-6.09%) |
May 08, 2009 | 7.773 | 8.366 | 7.518 | 8.208 | 268,935 | +0.68(+9.10%) |
May 07, 2009 | 8.039 | 8.148 | 7.507 | 7.523 | 254,030 | -0.43(-5.46%) |
May 06, 2009 | 8.105 | 8.333 | 7.779 | 7.958 | 293,182 | +0.03(+0.41%) |
May 05, 2009 | 8.355 | 8.382 | 7.762 | 7.925 | 347,820 | -0.50(-5.94%) |
May 04, 2009 | 8.088 | 8.436 | 8.061 | 8.425 | 392,278 | +0.46(+5.73%) |