Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.250 | 7.310 | 7.180 | 7.310 | 350,365 | +0.11(+1.53%) |
Jul 30, 2009 | 7.100 | 7.260 | 7.100 | 7.200 | 335,486 | +0.13(+1.84%) |
Jul 29, 2009 | 7.130 | 7.130 | 7.020 | 7.070 | 150,952 | -0.07(-0.98%) |
Jul 28, 2009 | 7.170 | 7.190 | 7.070 | 7.140 | 210,400 | -0.00(-0.00%) |
Jul 27, 2009 | 7.090 | 7.150 | 7.030 | 7.140 | 261,787 | +0.05(+0.71%) |
Jul 24, 2009 | 7.250 | 7.250 | 7.080 | 7.090 | 294 | -0.12(-1.61%) |
Jul 23, 2009 | 7.120 | 7.237 | 7.100 | 7.206 | 181,523 | +0.14(+1.92%) |
Jul 22, 2009 | 7.250 | 7.250 | 7.000 | 7.070 | 158,679 | -0.10(-1.39%) |
Jul 21, 2009 | 7.330 | 7.330 | 7.120 | 7.170 | 326,641 | -0.13(-1.78%) |
Jul 20, 2009 | 7.220 | 7.310 | 7.200 | 7.300 | 273,030 | +0.11(+1.53%) |
Jul 17, 2009 | 7.130 | 7.250 | 7.110 | 7.190 | 246,490 | +0.06(+0.84%) |
Jul 16, 2009 | 7.150 | 7.180 | 7.060 | 7.130 | 263,293 | -0.02(-0.28%) |
Jul 15, 2009 | 7.210 | 7.289 | 7.120 | 7.150 | 320,834 | +0.01(+0.14%) |
Jul 14, 2009 | 7.200 | 7.210 | 7.110 | 7.140 | 208,207 | -0.02(-0.28%) |
Jul 13, 2009 | 7.020 | 7.160 | 7.000 | 7.160 | 215,890 | +0.13(+1.85%) |
Jul 10, 2009 | 7.000 | 7.080 | 6.930 | 7.030 | 155,539 | -0.03(-0.42%) |
Jul 09, 2009 | 6.950 | 7.080 | 6.950 | 7.060 | 148,239 | +0.08(+1.15%) |
Jul 08, 2009 | 6.920 | 7.000 | 6.880 | 6.980 | 299,494 | +0.08(+1.16%) |
Jul 07, 2009 | 7.060 | 7.130 | 6.880 | 6.900 | 430,257 | -0.17(-2.40%) |
Jul 06, 2009 | 7.220 | 7.220 | 7.060 | 7.070 | 410,773 | -0.16(-2.21%) |
Jul 02, 2009 | 7.280 | 7.282 | 7.180 | 7.230 | 583,456 | -0.09(-1.23%) |
Jul 01, 2009 | 7.240 | 7.320 | 7.240 | 7.320 | 292,490 | +0.14(+1.94%) |
Jun 30, 2009 | 7.330 | 7.360 | 7.040 | 7.181 | 464,908 | -0.15(-2.03%) |
Jun 29, 2009 | 7.320 | 7.400 | 7.300 | 7.330 | 271,858 | -0.04(-0.54%) |
Jun 26, 2009 | 7.430 | 7.430 | 7.320 | 7.370 | 184,673 | +0.01(+0.11%) |
Jun 25, 2009 | 7.379 | 7.400 | 7.350 | 7.362 | 193,621 | +0.02(+0.30%) |
Jun 24, 2009 | 7.450 | 7.460 | 7.330 | 7.340 | 390,220 | -0.06(-0.81%) |
Jun 23, 2009 | 7.320 | 7.400 | 7.310 | 7.400 | 383,045 | +0.10(+1.37%) |
Jun 22, 2009 | 7.400 | 7.400 | 7.280 | 7.300 | 677,704 | -0.17(-2.28%) |
Jun 19, 2009 | 7.540 | 7.690 | 7.430 | 7.470 | 371,276 | -0.11(-1.43%) |
Jun 18, 2009 | 7.600 | 7.620 | 7.500 | 7.578 | 473,318 | +0.06(+0.77%) |
Jun 17, 2009 | 7.500 | 7.540 | 7.420 | 7.520 | 370,421 | -0.07(-0.92%) |
Jun 16, 2009 | 7.700 | 7.700 | 7.500 | 7.590 | 541,611 | +0.00(+0.00%) |
Jun 15, 2009 | 7.740 | 7.740 | 7.540 | 7.590 | 562,123 | -0.23(-2.94%) |
Jun 12, 2009 | 7.850 | 7.880 | 7.800 | 7.820 | 197,879 | -0.07(-0.91%) |
Jun 11, 2009 | 7.950 | 8.000 | 7.880 | 7.892 | 542,993 | +0.04(+0.53%) |
Jun 10, 2009 | 8.010 | 8.040 | 7.810 | 7.850 | 862,093 | -0.11(-1.38%) |
Jun 09, 2009 | 7.940 | 8.000 | 7.920 | 7.960 | 365,745 | +0.07(+0.89%) |
Jun 08, 2009 | 7.940 | 7.940 | 7.840 | 7.890 | 396,402 | -0.13(-1.62%) |
Jun 05, 2009 | 8.500 | 8.500 | 7.960 | 8.020 | 754,471 | -0.12(-1.47%) |
Jun 04, 2009 | 8.100 | 8.220 | 7.970 | 8.140 | 676,053 | +0.17(+2.13%) |
Jun 03, 2009 | 8.300 | 8.300 | 7.910 | 7.970 | 655,771 | -0.27(-3.28%) |
Jun 02, 2009 | 8.210 | 8.250 | 8.110 | 8.240 | 650,505 | -0.02(-0.27%) |
Jun 01, 2009 | 8.100 | 8.418 | 8.010 | 8.262 | 848,522 | +0.21(+2.63%) |
May 29, 2009 | 7.980 | 8.050 | 7.980 | 8.050 | 973,237 | +0.13(+1.67%) |
May 28, 2009 | 7.870 | 8.000 | 7.850 | 7.918 | 647,689 | +0.04(+0.48%) |
May 27, 2009 | 7.950 | 7.990 | 7.840 | 7.880 | 313,551 | -0.01(-0.13%) |
May 26, 2009 | 7.890 | 7.920 | 7.800 | 7.890 | 690,635 | -0.03(-0.38%) |
May 22, 2009 | 7.880 | 7.950 | 7.830 | 7.920 | 465,966 | +0.12(+1.54%) |
May 21, 2009 | 7.820 | 7.830 | 7.700 | 7.800 | 327,020 | -0.03(-0.38%) |
May 20, 2009 | 7.750 | 7.940 | 7.750 | 7.830 | 1,718,578 | +0.09(+1.16%) |
May 19, 2009 | 7.770 | 7.840 | 7.720 | 7.740 | 1,143,084 | -0.02(-0.26%) |
May 18, 2009 | 7.770 | 7.770 | 7.570 | 7.760 | 412,681 | +0.01(+0.13%) |
May 15, 2009 | 7.860 | 7.870 | 7.620 | 7.750 | 318,440 | -0.14(-1.77%) |
May 14, 2009 | 7.710 | 7.910 | 7.690 | 7.890 | 371,767 | +0.06(+0.77%) |
May 13, 2009 | 7.950 | 7.952 | 7.750 | 7.830 | 370,807 | -0.16(-2.05%) |
May 12, 2009 | 8.000 | 8.140 | 7.840 | 7.994 | 644,325 | +0.09(+1.19%) |
May 11, 2009 | 7.840 | 7.900 | 7.750 | 7.900 | 482,746 | +0.04(+0.51%) |
May 08, 2009 | 7.770 | 7.890 | 7.680 | 7.860 | 421,696 | +0.16(+2.08%) |
May 07, 2009 | 7.760 | 7.760 | 7.640 | 7.700 | 357,647 | +0.08(+1.05%) |
May 06, 2009 | 7.710 | 7.710 | 7.560 | 7.620 | 497,523 | +0.07(+0.86%) |
May 05, 2009 | 7.610 | 7.610 | 7.470 | 7.555 | 217,215 | +0.02(+0.33%) |
May 04, 2009 | 7.530 | 7.570 | 7.500 | 7.530 | 516,132 | +0.01(+0.13%) |