Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.737 | 7.785 | 7.723 | 7.785 | 8,932 | +0.06(+0.81%) |
Jul 30, 2009 | 7.775 | 7.775 | 7.693 | 7.723 | 22,979 | +0.17(+2.28%) |
Jul 29, 2009 | 7.558 | 7.569 | 7.498 | 7.551 | 7,983 | -0.03(-0.39%) |
Jul 28, 2009 | 7.562 | 7.603 | 7.491 | 7.580 | 3,663 | -0.01(-0.20%) |
Jul 27, 2009 | 7.476 | 7.595 | 7.476 | 7.595 | 11,339 | +0.13(+1.70%) |
Jul 24, 2009 | 7.356 | 7.468 | 7.356 | 7.468 | 941 | +0.03(+0.40%) |
Jul 23, 2009 | 7.222 | 7.438 | 7.207 | 7.438 | 17,333 | +0.27(+3.75%) |
Jul 22, 2009 | 7.095 | 7.229 | 7.095 | 7.169 | 14,932 | +0.04(+0.53%) |
Jul 21, 2009 | 7.304 | 7.304 | 7.072 | 7.132 | 15,448 | -0.10(-1.45%) |
Jul 20, 2009 | 7.147 | 7.237 | 7.139 | 7.237 | 30,065 | +0.17(+2.41%) |
Jul 17, 2009 | 7.102 | 7.109 | 7.056 | 7.066 | 4,495 | -0.09(-1.24%) |
Jul 16, 2009 | 7.012 | 7.169 | 7.000 | 7.154 | 5,854 | -0.01(-0.10%) |
Jul 15, 2009 | 7.012 | 7.214 | 7.011 | 7.162 | 21,891 | +0.25(+3.68%) |
Jul 14, 2009 | 6.923 | 6.923 | 6.813 | 6.908 | 4,945 | +0.00(+0.00%) |
Jul 13, 2009 | 6.624 | 6.908 | 6.624 | 6.908 | 3,805 | +0.33(+5.03%) |
Jul 10, 2009 | 6.579 | 6.594 | 6.577 | 6.577 | 2,937 | -0.08(-1.26%) |
Jul 09, 2009 | 6.721 | 6.721 | 6.661 | 6.661 | 5,422 | +0.07(+1.02%) |
Jul 08, 2009 | 6.728 | 6.728 | 6.579 | 6.594 | 21,405 | -0.19(-2.80%) |
Jul 07, 2009 | 6.886 | 6.886 | 6.781 | 6.784 | 2,553 | -0.09(-1.37%) |
Jul 06, 2009 | 6.855 | 6.915 | 6.818 | 6.878 | 11,265 | -0.07(-0.97%) |
Jul 02, 2009 | 7.041 | 7.041 | 6.945 | 6.945 | 2,647 | -0.27(-3.80%) |
Jul 01, 2009 | 7.199 | 7.220 | 7.199 | 7.220 | 2,045 | +0.10(+1.48%) |
Jun 30, 2009 | 7.063 | 7.124 | 7.063 | 7.115 | 3,939 | -0.07(-0.97%) |
Jun 29, 2009 | 7.080 | 7.184 | 7.080 | 7.184 | 1,924 | +0.10(+1.48%) |
Jun 26, 2009 | 7.065 | 7.080 | 7.021 | 7.080 | 7,100 | +0.07(+1.07%) |
Jun 25, 2009 | 6.990 | 7.005 | 6.990 | 7.005 | 5,370 | +0.05(+0.75%) |
Jun 24, 2009 | 6.967 | 6.975 | 6.952 | 6.952 | 2,058 | +0.17(+2.54%) |
Jun 23, 2009 | 6.803 | 6.825 | 6.706 | 6.781 | 26,137 | -0.03(-0.44%) |
Jun 22, 2009 | 7.050 | 7.050 | 6.810 | 6.810 | 12,393 | -0.34(-4.81%) |
Jun 19, 2009 | 7.162 | 7.162 | 7.124 | 7.154 | 3,821 | +0.10(+1.48%) |
Jun 18, 2009 | 6.945 | 7.102 | 6.938 | 7.050 | 38,445 | +0.05(+0.75%) |
Jun 17, 2009 | 7.027 | 7.087 | 6.938 | 6.997 | 39,326 | -0.19(-2.70%) |
Jun 16, 2009 | 7.334 | 7.334 | 7.186 | 7.192 | 7,648 | -0.16(-2.14%) |
Jun 15, 2009 | 7.491 | 7.491 | 7.311 | 7.349 | 16,419 | -0.23(-3.06%) |
Jun 12, 2009 | 7.528 | 7.580 | 7.506 | 7.580 | 4,391 | +0.03(+0.36%) |
Jun 11, 2009 | 7.610 | 7.625 | 7.553 | 7.553 | 3,146 | +0.00(+0.04%) |
Jun 10, 2009 | 7.708 | 7.708 | 7.461 | 7.551 | 11,632 | -0.10(-1.27%) |
Jun 09, 2009 | 7.603 | 7.648 | 7.556 | 7.648 | 12,140 | +0.00(+0.04%) |
Jun 08, 2009 | 7.551 | 7.645 | 7.506 | 7.645 | 12,551 | +0.00(+0.06%) |
Jun 05, 2009 | 7.752 | 7.752 | 7.603 | 7.640 | 3,631 | -0.02(-0.29%) |
Jun 04, 2009 | 7.461 | 7.663 | 7.461 | 7.663 | 6,868 | +0.25(+3.33%) |
Jun 03, 2009 | 7.423 | 7.446 | 7.386 | 7.416 | 13,555 | -0.14(-1.88%) |
Jun 02, 2009 | 7.535 | 7.609 | 7.491 | 7.558 | 6,541 | -0.01(-0.10%) |
Jun 01, 2009 | 7.563 | 7.625 | 7.483 | 7.566 | 129,730 | +0.20(+2.74%) |
May 29, 2009 | 7.177 | 7.364 | 7.177 | 7.364 | 7,934 | +0.21(+2.88%) |
May 28, 2009 | 7.124 | 7.162 | 7.056 | 7.157 | 3,107 | +0.15(+2.07%) |
May 27, 2009 | 7.296 | 7.296 | 7.012 | 7.012 | 18,773 | -0.26(-3.60%) |
May 26, 2009 | 6.952 | 7.274 | 6.952 | 7.274 | 4,403 | +0.24(+3.40%) |
May 22, 2009 | 7.057 | 7.065 | 7.016 | 7.035 | 5,159 | -0.01(-0.11%) |
May 21, 2009 | 6.952 | 7.060 | 6.930 | 7.042 | 14,278 | -0.06(-0.84%) |
May 20, 2009 | 7.319 | 7.409 | 7.102 | 7.102 | 17,381 | -0.17(-2.36%) |
May 19, 2009 | 7.274 | 7.423 | 7.259 | 7.274 | 9,157 | -0.00(-0.06%) |
May 18, 2009 | 7.027 | 7.281 | 7.020 | 7.278 | 3,621 | +0.39(+5.71%) |
May 15, 2009 | 7.109 | 7.117 | 6.885 | 6.885 | 7,518 | -0.16(-2.33%) |
May 14, 2009 | 6.840 | 7.102 | 6.840 | 7.050 | 6,701 | +0.21(+3.06%) |
May 13, 2009 | 7.072 | 7.072 | 6.795 | 6.840 | 14,045 | -0.45(-6.15%) |
May 12, 2009 | 7.431 | 7.431 | 7.214 | 7.289 | 12,297 | -0.19(-2.50%) |
May 11, 2009 | 7.592 | 7.685 | 7.476 | 7.476 | 46,502 | -0.34(-4.40%) |
May 08, 2009 | 7.095 | 7.820 | 7.095 | 7.820 | 34,163 | +0.61(+8.39%) |
May 07, 2009 | 7.551 | 7.663 | 7.177 | 7.214 | 18,035 | -0.13(-1.73%) |
May 06, 2009 | 7.162 | 7.483 | 7.133 | 7.341 | 134,690 | +0.25(+3.48%) |
May 05, 2009 | 7.095 | 7.099 | 6.997 | 7.095 | 8,729 | +0.04(+0.57%) |
May 04, 2009 | 6.773 | 7.057 | 6.743 | 7.054 | 2,811 | +0.43(+6.50%) |