Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.175 | 8.385 | 8.175 | 8.305 | 433,076 | +0.07(+0.91%) |
Jul 30, 2009 | 8.125 | 8.320 | 8.060 | 8.230 | 530,900 | +0.12(+1.54%) |
Jul 29, 2009 | 8.055 | 8.145 | 8.025 | 8.105 | 525,858 | +0.00(+0.00%) |
Jul 28, 2009 | 7.890 | 8.120 | 7.890 | 8.105 | 407,926 | +0.19(+2.34%) |
Jul 27, 2009 | 7.990 | 8.000 | 7.850 | 7.920 | 273,334 | -0.08(-1.00%) |
Jul 24, 2009 | 7.920 | 8.015 | 7.615 | 8.000 | 359,912 | +0.04(+0.57%) |
Jul 23, 2009 | 7.755 | 8.065 | 7.665 | 7.955 | 623,502 | +0.17(+2.18%) |
Jul 22, 2009 | 7.665 | 7.885 | 7.580 | 7.785 | 407,146 | +0.06(+0.78%) |
Jul 21, 2009 | 7.915 | 7.930 | 7.670 | 7.725 | 274,128 | -0.12(-1.59%) |
Jul 20, 2009 | 7.920 | 7.950 | 7.750 | 7.850 | 454,898 | -0.06(-0.70%) |
Jul 17, 2009 | 7.945 | 7.965 | 7.600 | 7.905 | 860,792 | +0.28(+3.67%) |
Jul 16, 2009 | 7.585 | 7.670 | 7.565 | 7.625 | 609,036 | +0.08(+0.99%) |
Jul 15, 2009 | 7.580 | 7.735 | 7.515 | 7.550 | 912,532 | +0.05(+0.67%) |
Jul 14, 2009 | 7.630 | 7.715 | 7.440 | 7.500 | 599,044 | -0.12(-1.64%) |
Jul 13, 2009 | 7.700 | 7.700 | 7.545 | 7.625 | 831,208 | -0.00(-0.07%) |
Jul 10, 2009 | 7.610 | 7.730 | 7.555 | 7.630 | 272,476 | +0.04(+0.46%) |
Jul 09, 2009 | 7.610 | 7.755 | 7.515 | 7.595 | 483,426 | +0.01(+0.13%) |
Jul 08, 2009 | 7.805 | 7.895 | 7.520 | 7.585 | 874,070 | -0.21(-2.69%) |
Jul 07, 2009 | 7.855 | 7.920 | 7.795 | 7.795 | 424,962 | -0.04(-0.45%) |
Jul 06, 2009 | 7.815 | 7.935 | 7.715 | 7.830 | 943,024 | +0.01(+0.13%) |
Jul 02, 2009 | 7.945 | 8.030 | 7.760 | 7.820 | 351,120 | -0.25(-3.16%) |
Jul 01, 2009 | 7.840 | 8.080 | 7.840 | 8.075 | 887,292 | +0.27(+3.46%) |
Jun 30, 2009 | 7.995 | 7.995 | 7.785 | 7.805 | 406,662 | -0.07(-0.89%) |
Jun 29, 2009 | 7.990 | 7.995 | 7.855 | 7.875 | 502,922 | -0.11(-1.32%) |
Jun 26, 2009 | 7.890 | 8.025 | 7.780 | 7.980 | 1,139,952 | +0.05(+0.57%) |
Jun 25, 2009 | 7.830 | 8.060 | 7.775 | 7.935 | 597,806 | -0.04(-0.44%) |
Jun 24, 2009 | 8.010 | 8.185 | 7.960 | 7.970 | 639,400 | +0.00(+0.06%) |
Jun 23, 2009 | 8.045 | 8.105 | 7.960 | 7.965 | 407,302 | -0.05(-0.69%) |
Jun 22, 2009 | 8.300 | 8.300 | 8.000 | 8.020 | 493,580 | -0.32(-3.78%) |
Jun 19, 2009 | 8.335 | 8.475 | 8.300 | 8.335 | 489,192 | +0.14(+1.71%) |
Jun 18, 2009 | 8.100 | 8.305 | 8.095 | 8.195 | 415,946 | +0.06(+0.74%) |
Jun 17, 2009 | 8.005 | 8.175 | 8.005 | 8.135 | 374,848 | +0.12(+1.56%) |
Jun 16, 2009 | 8.250 | 8.350 | 7.985 | 8.010 | 421,026 | -0.19(-2.32%) |
Jun 15, 2009 | 8.400 | 8.415 | 8.125 | 8.200 | 373,242 | -0.24(-2.84%) |
Jun 12, 2009 | 8.465 | 8.580 | 8.365 | 8.440 | 474,936 | -0.07(-0.76%) |
Jun 11, 2009 | 8.730 | 8.785 | 8.495 | 8.505 | 672,856 | -0.11(-1.28%) |
Jun 10, 2009 | 9.095 | 9.240 | 8.565 | 8.615 | 937,138 | -0.44(-4.81%) |
Jun 09, 2009 | 9.195 | 9.250 | 9.035 | 9.050 | 337,032 | -0.07(-0.77%) |
Jun 08, 2009 | 9.050 | 9.220 | 8.945 | 9.120 | 336,856 | +0.00(+0.00%) |
Jun 05, 2009 | 9.250 | 9.290 | 9.070 | 9.120 | 410,356 | -0.08(-0.82%) |
Jun 04, 2009 | 9.070 | 9.290 | 8.950 | 9.195 | 600,056 | +0.16(+1.71%) |
Jun 03, 2009 | 9.150 | 9.340 | 8.955 | 9.040 | 747,594 | -0.19(-2.06%) |
Jun 02, 2009 | 8.885 | 9.270 | 8.860 | 9.230 | 933,178 | +0.28(+3.07%) |
Jun 01, 2009 | 8.660 | 9.005 | 8.660 | 8.955 | 447,934 | +0.37(+4.31%) |
May 29, 2009 | 8.500 | 8.700 | 8.415 | 8.585 | 572,338 | +0.09(+1.00%) |
May 28, 2009 | 8.545 | 8.620 | 8.360 | 8.500 | 342,160 | -0.01(-0.12%) |
May 27, 2009 | 8.660 | 8.775 | 8.500 | 8.510 | 398,896 | -0.19(-2.18%) |
May 26, 2009 | 7.950 | 8.710 | 7.885 | 8.700 | 622,960 | +0.65(+8.07%) |
May 22, 2009 | 8.190 | 8.225 | 8.040 | 8.050 | 330,680 | -0.11(-1.41%) |
May 21, 2009 | 8.245 | 8.306 | 8.035 | 8.165 | 418,594 | -0.17(-2.04%) |
May 20, 2009 | 8.390 | 8.650 | 8.305 | 8.335 | 539,096 | -0.01(-0.18%) |
May 19, 2009 | 8.330 | 8.410 | 8.225 | 8.350 | 396,690 | +0.03(+0.30%) |
May 18, 2009 | 8.335 | 8.505 | 8.210 | 8.325 | 1,044,906 | +0.00(+0.00%) |
May 15, 2009 | 7.905 | 8.335 | 7.905 | 8.325 | 712,672 | +0.15(+1.90%) |
May 14, 2009 | 8.045 | 8.250 | 7.925 | 8.170 | 405,620 | +0.18(+2.32%) |
May 13, 2009 | 8.005 | 8.115 | 7.930 | 7.985 | 972,204 | -0.11(-1.36%) |
May 12, 2009 | 7.750 | 8.215 | 7.750 | 8.095 | 704,478 | +0.01(+0.12%) |
May 11, 2009 | 7.920 | 8.115 | 7.850 | 8.085 | 685,660 | +0.04(+0.43%) |
May 08, 2009 | 8.020 | 8.060 | 7.900 | 8.050 | 769,650 | +0.14(+1.71%) |
May 07, 2009 | 8.075 | 8.095 | 7.795 | 7.915 | 924,742 | -0.08(-1.06%) |
May 06, 2009 | 8.160 | 8.250 | 7.925 | 8.000 | 1,063,614 | -0.05(-0.68%) |
May 05, 2009 | 8.175 | 8.995 | 7.830 | 8.055 | 2,563,908 | -0.97(-10.75%) |
May 04, 2009 | 8.740 | 9.100 | 8.275 | 9.025 | 1,750,612 | +0.75(+9.00%) |