Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.625 | 8.698 | 8.467 | 8.471 | 346,362 | -0.21(-2.46%) |
Jul 30, 2009 | 8.512 | 8.743 | 8.431 | 8.684 | 624,140 | +0.18(+2.13%) |
Jul 29, 2009 | 8.476 | 8.553 | 8.421 | 8.503 | 847,980 | -0.06(-0.74%) |
Jul 28, 2009 | 8.589 | 8.657 | 8.467 | 8.566 | 336,890 | -0.05(-0.63%) |
Jul 27, 2009 | 8.684 | 8.684 | 8.494 | 8.621 | 312,430 | +0.00(+0.00%) |
Jul 24, 2009 | 8.616 | 8.689 | 8.511 | 8.621 | 212,375 | -0.04(-0.42%) |
Jul 23, 2009 | 8.562 | 8.793 | 8.426 | 8.657 | 414,579 | +0.06(+0.74%) |
Jul 22, 2009 | 8.575 | 8.811 | 8.376 | 8.594 | 268,618 | -0.04(-0.42%) |
Jul 21, 2009 | 8.630 | 8.684 | 8.498 | 8.630 | 256,015 | +0.05(+0.53%) |
Jul 20, 2009 | 8.621 | 8.621 | 8.389 | 8.585 | 467,472 | -0.01(-0.11%) |
Jul 17, 2009 | 8.589 | 8.621 | 8.421 | 8.594 | 377,967 | +0.02(+0.21%) |
Jul 16, 2009 | 8.389 | 8.596 | 8.045 | 8.575 | 419,062 | +0.12(+1.39%) |
Jul 15, 2009 | 8.367 | 8.494 | 8.122 | 8.458 | 666,892 | +0.17(+2.08%) |
Jul 14, 2009 | 8.126 | 8.321 | 8.126 | 8.285 | 309,113 | +0.14(+1.67%) |
Jul 13, 2009 | 7.949 | 8.194 | 7.750 | 8.149 | 557,073 | +0.24(+2.98%) |
Jul 10, 2009 | 7.890 | 8.063 | 7.832 | 7.913 | 267,412 | +0.00(+0.06%) |
Jul 09, 2009 | 8.072 | 8.072 | 7.904 | 7.909 | 274,271 | -0.10(-1.30%) |
Jul 08, 2009 | 8.045 | 8.190 | 7.904 | 8.013 | 329,178 | +0.03(+0.34%) |
Jul 07, 2009 | 8.158 | 8.217 | 7.986 | 7.986 | 312,935 | -0.15(-1.79%) |
Jul 06, 2009 | 8.167 | 8.321 | 8.031 | 8.131 | 498,532 | -0.02(-0.22%) |
Jul 02, 2009 | 8.312 | 8.480 | 8.131 | 8.149 | 669,698 | -0.28(-3.34%) |
Jul 01, 2009 | 8.194 | 8.462 | 8.144 | 8.430 | 647,724 | +0.32(+3.91%) |
Jun 30, 2009 | 8.403 | 8.439 | 8.076 | 8.113 | 961,693 | -0.26(-3.09%) |
Jun 29, 2009 | 8.389 | 8.494 | 8.312 | 8.371 | 383,020 | -0.01(-0.11%) |
Jun 26, 2009 | 8.612 | 8.639 | 8.258 | 8.380 | 1,826,812 | -0.31(-3.55%) |
Jun 25, 2009 | 8.553 | 8.721 | 8.462 | 8.689 | 341,330 | +0.23(+2.74%) |
Jun 24, 2009 | 8.380 | 8.485 | 8.335 | 8.458 | 403,233 | +0.15(+1.75%) |
Jun 23, 2009 | 8.380 | 8.467 | 8.312 | 8.312 | 291,552 | +0.02(+0.22%) |
Jun 22, 2009 | 8.494 | 8.557 | 8.294 | 8.294 | 333,784 | -0.17(-2.04%) |
Jun 19, 2009 | 8.825 | 8.843 | 8.462 | 8.467 | 655,191 | -0.25(-2.91%) |
Jun 18, 2009 | 8.426 | 8.789 | 8.371 | 8.721 | 379,064 | +0.26(+3.06%) |
Jun 17, 2009 | 8.026 | 8.553 | 7.986 | 8.462 | 514,176 | +0.42(+5.19%) |
Jun 16, 2009 | 8.126 | 8.226 | 8.008 | 8.045 | 262,700 | -0.07(-0.84%) |
Jun 15, 2009 | 8.054 | 8.122 | 7.940 | 8.113 | 288,352 | -0.06(-0.78%) |
Jun 12, 2009 | 8.294 | 8.376 | 8.108 | 8.176 | 555,872 | -0.16(-1.91%) |
Jun 11, 2009 | 8.389 | 8.503 | 8.321 | 8.335 | 271,137 | -0.00(-0.05%) |
Jun 10, 2009 | 8.553 | 8.596 | 8.208 | 8.340 | 513,794 | -0.12(-1.39%) |
Jun 09, 2009 | 8.612 | 8.734 | 8.408 | 8.458 | 412,053 | -0.08(-0.96%) |
Jun 08, 2009 | 8.598 | 8.802 | 8.485 | 8.539 | 364,494 | -0.15(-1.72%) |
Jun 05, 2009 | 8.861 | 8.952 | 8.653 | 8.689 | 416,851 | -0.17(-1.90%) |
Jun 04, 2009 | 8.748 | 8.861 | 8.630 | 8.857 | 438,148 | +0.13(+1.51%) |
Jun 03, 2009 | 8.571 | 8.725 | 8.507 | 8.725 | 271,705 | +0.05(+0.63%) |
Jun 02, 2009 | 8.340 | 8.680 | 8.287 | 8.671 | 788,736 | +0.27(+3.19%) |
Jun 01, 2009 | 8.085 | 8.489 | 8.085 | 8.403 | 656,679 | +0.47(+5.95%) |
May 29, 2009 | 8.013 | 8.158 | 7.822 | 7.931 | 722,954 | -0.08(-1.02%) |
May 28, 2009 | 8.149 | 8.149 | 7.818 | 8.013 | 368,305 | -0.10(-1.18%) |
May 27, 2009 | 8.113 | 8.303 | 8.063 | 8.108 | 533,846 | -0.04(-0.45%) |
May 26, 2009 | 7.700 | 8.271 | 7.559 | 8.144 | 619,657 | +0.46(+6.02%) |
May 22, 2009 | 7.813 | 7.913 | 7.668 | 7.682 | 240,178 | -0.10(-1.34%) |
May 21, 2009 | 7.713 | 7.895 | 7.700 | 7.786 | 337,286 | -0.01(-0.12%) |
May 20, 2009 | 7.963 | 7.995 | 7.781 | 7.795 | 524,343 | -0.13(-1.66%) |
May 19, 2009 | 7.999 | 7.999 | 7.845 | 7.927 | 392,449 | -0.04(-0.51%) |
May 18, 2009 | 7.886 | 7.972 | 7.791 | 7.967 | 359,123 | +0.18(+2.27%) |
May 15, 2009 | 7.954 | 8.061 | 7.763 | 7.791 | 410,843 | -0.18(-2.22%) |
May 14, 2009 | 7.909 | 8.022 | 7.713 | 7.967 | 1,061,643 | +0.12(+1.50%) |
May 13, 2009 | 7.918 | 7.972 | 7.768 | 7.850 | 395,239 | -0.15(-1.93%) |
May 12, 2009 | 8.271 | 8.271 | 7.904 | 8.004 | 377,579 | -0.03(-0.34%) |
May 11, 2009 | 7.963 | 8.085 | 7.868 | 8.031 | 434,441 | -0.05(-0.62%) |
May 08, 2009 | 8.095 | 8.185 | 7.918 | 8.081 | 441,181 | +0.11(+1.37%) |
May 07, 2009 | 8.226 | 8.244 | 7.895 | 7.972 | 476,351 | -0.15(-1.90%) |
May 06, 2009 | 8.299 | 8.371 | 8.058 | 8.126 | 448,355 | -0.10(-1.16%) |
May 05, 2009 | 7.940 | 8.249 | 7.940 | 8.222 | 772,226 | +0.02(+0.22%) |
May 04, 2009 | 8.190 | 8.249 | 8.076 | 8.203 | 680,881 | +0.06(+0.78%) |