Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.740 | 8.854 | 8.734 | 8.766 | 1,321,551 | -0.04(-0.50%) |
Jul 30, 2009 | 8.711 | 8.854 | 8.650 | 8.810 | 1,648,096 | +0.17(+1.92%) |
Jul 29, 2009 | 8.638 | 8.726 | 8.519 | 8.644 | 1,086,167 | -0.05(-0.54%) |
Jul 28, 2009 | 8.804 | 8.822 | 8.647 | 8.691 | 1,661,223 | -0.13(-1.49%) |
Jul 27, 2009 | 8.752 | 8.822 | 8.696 | 8.822 | 1,552,707 | +0.02(+0.26%) |
Jul 24, 2009 | 8.667 | 8.804 | 8.621 | 8.798 | 3,608 | +0.11(+1.27%) |
Jul 23, 2009 | 8.490 | 8.720 | 8.443 | 8.688 | 2,252,118 | +0.19(+2.23%) |
Jul 22, 2009 | 8.522 | 8.606 | 8.463 | 8.498 | 2,273,341 | -0.02(-0.27%) |
Jul 21, 2009 | 8.452 | 8.539 | 8.379 | 8.522 | 2,401,394 | +0.09(+1.07%) |
Jul 20, 2009 | 8.315 | 8.434 | 8.260 | 8.431 | 2,693,315 | +0.14(+1.72%) |
Jul 17, 2009 | 8.280 | 8.335 | 8.216 | 8.289 | 3,007,146 | +0.03(+0.39%) |
Jul 16, 2009 | 8.085 | 8.289 | 8.085 | 8.257 | 3,970,614 | +0.09(+1.07%) |
Jul 15, 2009 | 8.070 | 8.172 | 8.050 | 8.169 | 2,512,021 | +0.15(+1.89%) |
Jul 14, 2009 | 8.009 | 8.021 | 7.919 | 8.018 | 2,148,746 | +0.03(+0.36%) |
Jul 13, 2009 | 7.913 | 7.995 | 7.794 | 7.989 | 3,133,502 | +0.11(+1.37%) |
Jul 10, 2009 | 7.890 | 7.928 | 7.820 | 7.881 | 3,223,462 | -0.03(-0.40%) |
Jul 09, 2009 | 7.896 | 7.925 | 7.738 | 7.913 | 3,939,025 | +0.07(+0.93%) |
Jul 08, 2009 | 7.980 | 8.009 | 7.718 | 7.840 | 2,779,776 | -0.19(-2.36%) |
Jul 07, 2009 | 8.277 | 8.280 | 8.024 | 8.029 | 1,727,982 | -0.23(-2.75%) |
Jul 06, 2009 | 8.181 | 8.280 | 8.111 | 8.257 | 3,132,506 | +0.07(+0.89%) |
Jul 02, 2009 | 8.359 | 8.359 | 8.155 | 8.184 | 1,522,790 | -0.27(-3.20%) |
Jul 01, 2009 | 8.271 | 8.463 | 8.271 | 8.455 | 1,507,082 | +0.21(+2.51%) |
Jun 30, 2009 | 8.289 | 8.315 | 8.178 | 8.248 | 2,322,397 | -0.01(-0.18%) |
Jun 29, 2009 | 8.195 | 8.271 | 8.102 | 8.262 | 1,627,900 | +0.06(+0.78%) |
Jun 26, 2009 | 8.134 | 8.257 | 8.067 | 8.198 | 2,005,012 | +0.01(+0.11%) |
Jun 25, 2009 | 8.018 | 8.242 | 7.992 | 8.190 | 3,289,336 | +0.31(+3.92%) |
Jun 24, 2009 | 7.805 | 7.893 | 7.735 | 7.881 | 1,863,434 | +0.10(+1.31%) |
Jun 23, 2009 | 7.901 | 7.907 | 7.773 | 7.779 | 2,351,318 | -0.13(-1.62%) |
Jun 22, 2009 | 7.960 | 8.035 | 7.907 | 7.907 | 1,732,741 | -0.07(-0.84%) |
Jun 19, 2009 | 8.140 | 8.143 | 7.945 | 7.974 | 1,624,243 | -0.12(-1.44%) |
Jun 18, 2009 | 7.983 | 8.120 | 7.936 | 8.091 | 1,483,747 | +0.09(+1.09%) |
Jun 17, 2009 | 8.003 | 8.123 | 7.968 | 8.003 | 1,708,912 | -0.01(-0.11%) |
Jun 16, 2009 | 8.015 | 8.108 | 7.965 | 8.012 | 2,174,230 | -0.00(-0.04%) |
Jun 15, 2009 | 8.082 | 8.088 | 7.919 | 8.015 | 2,366,975 | -0.11(-1.36%) |
Jun 12, 2009 | 8.027 | 8.178 | 7.898 | 8.126 | 3,166,056 | +0.09(+1.16%) |
Jun 11, 2009 | 7.750 | 8.114 | 7.718 | 8.032 | 4,881,723 | +0.31(+4.04%) |
Jun 10, 2009 | 7.665 | 7.721 | 7.593 | 7.721 | 1,604,503 | +0.09(+1.22%) |
Jun 09, 2009 | 7.695 | 7.712 | 7.575 | 7.628 | 1,409,207 | -0.02(-0.27%) |
Jun 08, 2009 | 7.657 | 7.703 | 7.613 | 7.648 | 2,683,093 | -0.08(-1.06%) |
Jun 05, 2009 | 7.785 | 7.791 | 7.639 | 7.729 | 1,391,648 | +0.02(+0.26%) |
Jun 04, 2009 | 7.747 | 7.759 | 7.671 | 7.709 | 2,058,150 | +0.02(+0.23%) |
Jun 03, 2009 | 7.762 | 7.837 | 7.601 | 7.692 | 2,219,931 | -0.13(-1.68%) |
Jun 02, 2009 | 7.796 | 7.881 | 7.782 | 7.823 | 1,862,164 | -0.01(-0.19%) |
Jun 01, 2009 | 7.546 | 7.852 | 7.543 | 7.837 | 2,223,780 | +0.32(+4.22%) |
May 29, 2009 | 7.566 | 7.596 | 7.397 | 7.520 | 6,001,677 | -0.03(-0.46%) |
May 28, 2009 | 7.596 | 7.660 | 7.473 | 7.555 | 2,501,771 | +0.01(+0.08%) |
May 27, 2009 | 7.633 | 7.677 | 7.546 | 7.549 | 2,924,180 | -0.10(-1.37%) |
May 26, 2009 | 7.438 | 7.709 | 7.424 | 7.654 | 3,558,510 | +0.21(+2.82%) |
May 22, 2009 | 7.462 | 7.529 | 7.403 | 7.444 | 3,328,706 | +0.01(+0.12%) |
May 21, 2009 | 7.421 | 7.488 | 7.380 | 7.435 | 2,171,566 | -0.02(-0.27%) |
May 20, 2009 | 7.563 | 7.584 | 7.453 | 7.456 | 2,632,317 | -0.08(-1.04%) |
May 19, 2009 | 7.514 | 7.598 | 7.494 | 7.534 | 4,767,240 | +0.00(+0.00%) |
May 18, 2009 | 7.563 | 7.642 | 7.459 | 7.534 | 2,492,789 | +0.04(+0.58%) |
May 15, 2009 | 7.563 | 7.596 | 7.427 | 7.491 | 2,295,762 | -0.08(-1.11%) |
May 14, 2009 | 7.630 | 7.683 | 7.488 | 7.575 | 1,978,735 | -0.01(-0.19%) |
May 13, 2009 | 7.715 | 7.738 | 7.578 | 7.590 | 2,695,468 | -0.14(-1.77%) |
May 12, 2009 | 7.732 | 7.782 | 7.651 | 7.727 | 2,051,263 | +0.05(+0.61%) |
May 11, 2009 | 7.575 | 7.788 | 7.569 | 7.680 | 1,913,647 | +0.02(+0.23%) |
May 08, 2009 | 7.668 | 7.791 | 7.604 | 7.663 | 2,760,411 | +0.05(+0.65%) |
May 07, 2009 | 7.546 | 7.657 | 7.517 | 7.613 | 2,639,699 | +0.09(+1.20%) |
May 06, 2009 | 7.383 | 7.531 | 7.383 | 7.523 | 3,568,220 | +0.19(+2.58%) |
May 05, 2009 | 7.444 | 7.531 | 7.313 | 7.333 | 2,320,999 | -0.17(-2.21%) |
May 04, 2009 | 7.555 | 7.555 | 7.418 | 7.499 | 2,786,987 | +0.05(+0.66%) |