Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.655 | 8.727 | 8.544 | 8.578 | 45,435 | -0.13(-1.51%) |
Jul 30, 2009 | 8.608 | 8.830 | 8.579 | 8.709 | 122,993 | +0.22(+2.64%) |
Jul 29, 2009 | 8.560 | 8.570 | 8.263 | 8.485 | 34,899 | -0.08(-0.96%) |
Jul 28, 2009 | 8.529 | 8.835 | 8.426 | 8.567 | 186,700 | -0.22(-2.52%) |
Jul 27, 2009 | 8.719 | 8.822 | 8.701 | 8.789 | 138,395 | -0.04(-0.41%) |
Jul 24, 2009 | 8.552 | 8.827 | 8.552 | 8.825 | 1,242 | +0.27(+3.16%) |
Jul 23, 2009 | 8.114 | 8.621 | 8.114 | 8.554 | 126,776 | +0.41(+4.99%) |
Jul 22, 2009 | 8.171 | 8.258 | 8.119 | 8.148 | 85,810 | -0.07(-0.82%) |
Jul 21, 2009 | 8.132 | 8.230 | 8.070 | 8.215 | 78,568 | +0.18(+2.18%) |
Jul 20, 2009 | 7.970 | 8.050 | 7.842 | 8.039 | 109,565 | +0.11(+1.43%) |
Jul 17, 2009 | 7.918 | 8.006 | 7.815 | 7.926 | 75,345 | -0.11(-1.41%) |
Jul 16, 2009 | 8.003 | 8.078 | 7.790 | 8.039 | 79,550 | +0.05(+0.68%) |
Jul 15, 2009 | 7.796 | 8.006 | 7.777 | 7.985 | 86,288 | +0.31(+3.99%) |
Jul 14, 2009 | 7.527 | 7.679 | 7.494 | 7.679 | 55,415 | +0.14(+1.86%) |
Jul 13, 2009 | 7.314 | 7.565 | 7.311 | 7.539 | 71,050 | +0.20(+2.69%) |
Jul 10, 2009 | 7.257 | 7.370 | 7.208 | 7.342 | 128,267 | -0.05(-0.73%) |
Jul 09, 2009 | 7.453 | 7.496 | 7.223 | 7.396 | 104,726 | +0.06(+0.81%) |
Jul 08, 2009 | 7.455 | 7.540 | 7.221 | 7.336 | 86,478 | -0.04(-0.59%) |
Jul 07, 2009 | 7.725 | 7.725 | 7.376 | 7.380 | 188,335 | -0.33(-4.34%) |
Jul 06, 2009 | 7.542 | 7.754 | 7.504 | 7.715 | 60,972 | +0.05(+0.60%) |
Jul 02, 2009 | 7.880 | 7.924 | 7.627 | 7.669 | 143,836 | -0.48(-5.94%) |
Jul 01, 2009 | 8.003 | 8.160 | 8.003 | 8.153 | 157,959 | +0.24(+3.09%) |
Jun 30, 2009 | 7.983 | 7.983 | 7.723 | 7.908 | 53,815 | -0.07(-0.90%) |
Jun 29, 2009 | 7.795 | 7.996 | 7.774 | 7.980 | 66,405 | +0.21(+2.65%) |
Jun 26, 2009 | 8.070 | 8.070 | 7.694 | 7.774 | 90,183 | -0.05(-0.69%) |
Jun 25, 2009 | 7.576 | 7.864 | 7.573 | 7.828 | 173,664 | +0.27(+3.51%) |
Jun 24, 2009 | 7.661 | 7.661 | 7.481 | 7.563 | 103,825 | +0.05(+0.62%) |
Jun 23, 2009 | 7.702 | 7.702 | 7.465 | 7.517 | 122,784 | -0.19(-2.41%) |
Jun 22, 2009 | 7.663 | 7.790 | 7.591 | 7.702 | 415,900 | -0.02(-0.30%) |
Jun 19, 2009 | 8.039 | 8.039 | 7.702 | 7.725 | 70,754 | -0.16(-2.02%) |
Jun 18, 2009 | 7.656 | 7.906 | 7.595 | 7.885 | 105,646 | +0.33(+4.36%) |
Jun 17, 2009 | 7.519 | 7.684 | 7.491 | 7.555 | 113,782 | -0.05(-0.61%) |
Jun 16, 2009 | 7.728 | 7.784 | 7.496 | 7.602 | 172,308 | -0.04(-0.54%) |
Jun 15, 2009 | 7.903 | 7.903 | 7.548 | 7.643 | 126,492 | -0.37(-4.57%) |
Jun 12, 2009 | 7.792 | 8.065 | 7.617 | 8.009 | 247,121 | +0.22(+2.78%) |
Jun 11, 2009 | 7.509 | 7.949 | 7.509 | 7.792 | 105,883 | +0.32(+4.34%) |
Jun 10, 2009 | 7.465 | 7.526 | 7.316 | 7.468 | 59,566 | +0.19(+2.58%) |
Jun 09, 2009 | 7.365 | 7.383 | 7.238 | 7.280 | 82,377 | -0.05(-0.74%) |
Jun 08, 2009 | 7.452 | 7.452 | 7.184 | 7.334 | 62,630 | -0.07(-0.97%) |
Jun 05, 2009 | 7.437 | 7.599 | 7.295 | 7.406 | 91,911 | +0.00(+0.00%) |
Jun 04, 2009 | 7.439 | 7.439 | 7.303 | 7.406 | 68,696 | +0.15(+2.09%) |
Jun 03, 2009 | 7.468 | 7.480 | 7.107 | 7.254 | 55,314 | -0.29(-3.82%) |
Jun 02, 2009 | 7.537 | 7.738 | 7.537 | 7.542 | 139,630 | -0.14(-1.84%) |
Jun 01, 2009 | 7.354 | 7.738 | 6.824 | 7.684 | 208,870 | +0.54(+7.53%) |
May 29, 2009 | 7.249 | 7.249 | 7.017 | 7.146 | 167,260 | +0.06(+0.80%) |
May 28, 2009 | 6.864 | 7.164 | 6.864 | 7.089 | 66,386 | +0.27(+3.97%) |
May 27, 2009 | 7.133 | 7.133 | 6.809 | 6.819 | 59,275 | -0.24(-3.43%) |
May 26, 2009 | 6.613 | 7.061 | 6.613 | 7.061 | 181,609 | +0.30(+4.38%) |
May 22, 2009 | 6.631 | 6.806 | 6.610 | 6.765 | 100,109 | +0.15(+2.26%) |
May 21, 2009 | 6.814 | 6.814 | 6.537 | 6.615 | 82,152 | -0.14(-2.13%) |
May 20, 2009 | 7.146 | 7.146 | 6.757 | 6.760 | 104,695 | -0.20(-2.85%) |
May 19, 2009 | 6.762 | 7.040 | 6.762 | 6.958 | 192,898 | +0.25(+3.68%) |
May 18, 2009 | 6.870 | 6.870 | 6.592 | 6.711 | 96,334 | +0.02(+0.27%) |
May 15, 2009 | 7.063 | 7.063 | 6.574 | 6.693 | 258,577 | -0.32(-4.62%) |
May 14, 2009 | 7.020 | 7.136 | 6.865 | 7.017 | 68,844 | -0.03(-0.47%) |
May 13, 2009 | 7.277 | 7.347 | 7.007 | 7.051 | 115,844 | -0.38(-5.06%) |
May 12, 2009 | 7.532 | 7.887 | 7.146 | 7.427 | 256,539 | +0.04(+0.56%) |
May 11, 2009 | 8.171 | 8.171 | 7.308 | 7.385 | 178,646 | -0.08(-1.10%) |
May 08, 2009 | 7.208 | 7.705 | 7.208 | 7.468 | 184,335 | +0.26(+3.65%) |
May 07, 2009 | 7.236 | 7.290 | 7.156 | 7.205 | 145,758 | +0.10(+1.38%) |
May 06, 2009 | 7.239 | 7.258 | 7.069 | 7.107 | 171,237 | -0.04(-0.58%) |
May 05, 2009 | 7.058 | 7.151 | 7.012 | 7.148 | 75,838 | +0.00(+0.00%) |
May 04, 2009 | 7.053 | 7.148 | 7.053 | 7.148 | 82,832 | +0.20(+2.89%) |