Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.629 | 8.668 | 8.543 | 8.640 | 287,780 | +0.01(+0.12%) |
Jul 30, 2009 | 8.314 | 8.640 | 8.193 | 8.629 | 289,793 | +0.46(+5.69%) |
Jul 29, 2009 | 8.172 | 8.297 | 7.898 | 8.165 | 263,278 | -0.01(-0.08%) |
Jul 28, 2009 | 8.525 | 8.532 | 7.856 | 8.172 | 607,695 | -0.36(-4.19%) |
Jul 27, 2009 | 8.643 | 8.668 | 8.515 | 8.529 | 275,816 | -0.03(-0.40%) |
Jul 24, 2009 | 8.501 | 8.619 | 8.473 | 8.564 | 191,830 | +0.14(+1.60%) |
Jul 23, 2009 | 8.373 | 8.529 | 8.356 | 8.428 | 229,297 | +0.14(+1.63%) |
Jul 22, 2009 | 8.106 | 8.470 | 8.047 | 8.293 | 228,080 | +0.19(+2.31%) |
Jul 21, 2009 | 8.283 | 8.283 | 8.005 | 8.106 | 296,869 | -0.11(-1.35%) |
Jul 20, 2009 | 8.227 | 8.293 | 8.154 | 8.217 | 278,210 | +0.06(+0.68%) |
Jul 17, 2009 | 7.971 | 8.230 | 7.887 | 8.161 | 252,770 | +0.23(+2.84%) |
Jul 16, 2009 | 7.891 | 7.953 | 7.790 | 7.936 | 233,679 | +0.05(+0.57%) |
Jul 15, 2009 | 7.790 | 7.953 | 7.753 | 7.891 | 226,180 | +0.15(+1.93%) |
Jul 14, 2009 | 7.829 | 7.829 | 7.659 | 7.742 | 215,502 | -0.03(-0.40%) |
Jul 13, 2009 | 7.631 | 7.815 | 7.579 | 7.773 | 199,026 | +0.12(+1.63%) |
Jul 10, 2009 | 7.544 | 7.683 | 7.412 | 7.648 | 255,470 | -0.01(-0.14%) |
Jul 09, 2009 | 7.236 | 7.718 | 7.191 | 7.659 | 354,950 | +0.47(+6.61%) |
Jul 08, 2009 | 7.277 | 7.350 | 7.080 | 7.184 | 306,494 | -0.11(-1.47%) |
Jul 07, 2009 | 7.166 | 7.475 | 7.048 | 7.291 | 291,406 | +0.02(+0.30%) |
Jul 06, 2009 | 7.343 | 7.398 | 7.083 | 7.269 | 296,479 | -0.20(-2.71%) |
Jul 02, 2009 | 7.499 | 7.575 | 7.340 | 7.471 | 291,584 | -0.26(-3.32%) |
Jul 01, 2009 | 7.541 | 7.731 | 7.530 | 7.728 | 282,409 | +0.22(+2.96%) |
Jun 30, 2009 | 7.402 | 7.558 | 7.246 | 7.506 | 337,690 | +0.16(+2.12%) |
Jun 29, 2009 | 7.274 | 7.371 | 7.239 | 7.350 | 192,961 | +0.20(+2.76%) |
Jun 26, 2009 | 6.924 | 7.222 | 6.924 | 7.152 | 165,404 | +0.23(+3.31%) |
Jun 25, 2009 | 6.736 | 6.924 | 6.726 | 6.924 | 207,204 | +0.11(+1.63%) |
Jun 24, 2009 | 6.719 | 6.927 | 6.719 | 6.813 | 168,689 | +0.17(+2.61%) |
Jun 23, 2009 | 6.667 | 6.931 | 6.580 | 6.639 | 174,198 | -0.05(-0.67%) |
Jun 22, 2009 | 6.820 | 6.879 | 6.490 | 6.684 | 380,277 | -0.24(-3.46%) |
Jun 19, 2009 | 6.941 | 7.097 | 6.868 | 6.924 | 181,242 | -0.00(-0.05%) |
Jun 18, 2009 | 6.906 | 7.007 | 6.792 | 6.927 | 155,912 | +0.00(+0.00%) |
Jun 17, 2009 | 7.111 | 7.267 | 6.761 | 6.927 | 499,870 | -0.25(-3.48%) |
Jun 16, 2009 | 7.340 | 7.440 | 7.094 | 7.177 | 493,473 | -0.08(-1.05%) |
Jun 15, 2009 | 7.388 | 7.506 | 7.191 | 7.253 | 556,083 | -0.16(-2.11%) |
Jun 12, 2009 | 7.326 | 7.482 | 7.260 | 7.409 | 222,280 | +0.08(+1.04%) |
Jun 11, 2009 | 7.291 | 7.374 | 7.150 | 7.333 | 280,866 | +0.09(+1.24%) |
Jun 10, 2009 | 7.003 | 7.281 | 6.969 | 7.243 | 373,929 | +0.30(+4.29%) |
Jun 09, 2009 | 7.107 | 7.111 | 6.917 | 6.944 | 236,895 | -0.11(-1.62%) |
Jun 08, 2009 | 6.913 | 7.097 | 6.816 | 7.059 | 314,123 | +0.10(+1.39%) |
Jun 05, 2009 | 6.761 | 7.076 | 6.695 | 6.962 | 542,847 | +0.29(+4.37%) |
Jun 04, 2009 | 6.733 | 6.785 | 6.657 | 6.671 | 301,460 | +0.06(+0.89%) |
Jun 03, 2009 | 6.691 | 6.740 | 6.463 | 6.612 | 242,655 | -0.05(-0.78%) |
Jun 02, 2009 | 6.449 | 6.709 | 6.327 | 6.664 | 484,745 | +0.21(+3.22%) |
Jun 01, 2009 | 6.761 | 6.934 | 6.417 | 6.456 | 662,379 | -0.21(-3.22%) |
May 29, 2009 | 6.567 | 6.761 | 6.542 | 6.671 | 481,710 | +0.17(+2.56%) |
May 28, 2009 | 6.369 | 6.577 | 6.272 | 6.504 | 423,332 | +0.16(+2.51%) |
May 27, 2009 | 6.390 | 6.473 | 6.345 | 6.345 | 186,638 | -0.03(-0.54%) |
May 26, 2009 | 6.369 | 6.532 | 6.331 | 6.379 | 220,420 | +0.00(+0.05%) |
May 22, 2009 | 6.414 | 6.452 | 6.341 | 6.376 | 202,240 | -0.02(-0.33%) |
May 21, 2009 | 6.386 | 6.479 | 6.279 | 6.397 | 427,794 | -0.02(-0.27%) |
May 20, 2009 | 6.459 | 6.551 | 6.320 | 6.414 | 324,942 | +0.07(+1.09%) |
May 19, 2009 | 6.362 | 6.397 | 6.255 | 6.345 | 236,938 | -0.01(-0.22%) |
May 18, 2009 | 6.157 | 6.376 | 6.061 | 6.359 | 457,122 | +0.35(+5.77%) |
May 15, 2009 | 5.953 | 6.192 | 5.949 | 6.012 | 304,198 | +0.11(+1.82%) |
May 14, 2009 | 5.859 | 5.946 | 5.825 | 5.904 | 520,306 | -0.00(-0.06%) |
May 13, 2009 | 6.150 | 6.182 | 5.769 | 5.908 | 589,336 | -0.30(-4.80%) |
May 12, 2009 | 6.691 | 6.736 | 6.133 | 6.206 | 335,386 | -0.39(-5.94%) |
May 11, 2009 | 6.417 | 6.719 | 6.248 | 6.598 | 754,426 | +0.30(+4.73%) |
May 08, 2009 | 6.098 | 6.397 | 6.067 | 6.300 | 560,424 | +0.35(+5.82%) |
May 07, 2009 | 5.929 | 5.981 | 5.721 | 5.953 | 447,306 | +0.07(+1.18%) |
May 06, 2009 | 6.126 | 6.126 | 5.516 | 5.884 | 842,701 | -0.27(-4.45%) |
May 05, 2009 | 6.123 | 6.234 | 6.102 | 6.157 | 714,418 | +0.07(+1.08%) |
May 04, 2009 | 5.669 | 6.178 | 5.669 | 6.092 | 875,689 | +0.48(+8.52%) |