Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.507 | 7.551 | 7.451 | 7.454 | 19,352 | -0.04(-0.50%) |
Jul 30, 2009 | 7.642 | 7.642 | 7.448 | 7.492 | 14,095 | +0.05(+0.63%) |
Jul 29, 2009 | 7.492 | 7.523 | 7.398 | 7.445 | 95,785 | -0.05(-0.62%) |
Jul 28, 2009 | 7.645 | 7.645 | 7.370 | 7.492 | 12,823 | +0.00(+0.00%) |
Jul 27, 2009 | 7.492 | 7.648 | 7.482 | 7.492 | 18,804 | +0.08(+1.05%) |
Jul 24, 2009 | 7.486 | 7.773 | 7.414 | 7.414 | 72,335 | -0.08(-1.04%) |
Jul 23, 2009 | 7.276 | 7.492 | 7.276 | 7.492 | 21,168 | +0.12(+1.60%) |
Jul 22, 2009 | 7.314 | 7.374 | 7.211 | 7.374 | 5,766 | +0.19(+2.66%) |
Jul 21, 2009 | 7.173 | 7.336 | 7.173 | 7.183 | 16,664 | +0.00(+0.04%) |
Jul 20, 2009 | 7.461 | 7.461 | 7.180 | 7.180 | 29,100 | -0.03(-0.43%) |
Jul 17, 2009 | 7.520 | 7.520 | 7.211 | 7.211 | 2,242 | -0.25(-3.35%) |
Jul 16, 2009 | 7.186 | 7.461 | 7.186 | 7.460 | 10,475 | +0.05(+0.63%) |
Jul 15, 2009 | 7.086 | 7.663 | 7.061 | 7.414 | 33,867 | +0.33(+4.63%) |
Jul 14, 2009 | 7.183 | 7.261 | 7.070 | 7.086 | 27,390 | -0.13(-1.82%) |
Jul 13, 2009 | 7.492 | 7.492 | 7.208 | 7.217 | 6,067 | -0.27(-3.67%) |
Jul 10, 2009 | 7.570 | 7.570 | 7.242 | 7.492 | 18,596 | -0.17(-2.24%) |
Jul 09, 2009 | 7.804 | 7.804 | 7.570 | 7.663 | 28,216 | -0.15(-1.93%) |
Jul 08, 2009 | 8.154 | 8.228 | 7.804 | 7.815 | 24,795 | -0.31(-3.83%) |
Jul 07, 2009 | 8.119 | 8.125 | 8.116 | 8.125 | 5,445 | -0.07(-0.88%) |
Jul 06, 2009 | 8.353 | 8.647 | 8.194 | 8.197 | 10,875 | -0.12(-1.46%) |
Jul 02, 2009 | 8.391 | 8.450 | 8.319 | 8.319 | 6,407 | -0.09(-1.04%) |
Jul 01, 2009 | 8.468 | 8.469 | 8.394 | 8.406 | 2,242 | +0.02(+0.19%) |
Jun 30, 2009 | 8.413 | 8.481 | 8.391 | 8.391 | 9,450 | -0.15(-1.75%) |
Jun 29, 2009 | 8.466 | 8.543 | 8.442 | 8.541 | 4,805 | +0.11(+1.33%) |
Jun 26, 2009 | 8.428 | 8.428 | 8.428 | 8.428 | 320 | -0.04(-0.52%) |
Jun 25, 2009 | 8.722 | 8.725 | 8.472 | 8.472 | 13,614 | +0.00(+0.02%) |
Jun 24, 2009 | 8.431 | 8.750 | 8.431 | 8.470 | 6,765 | +0.03(+0.41%) |
Jun 23, 2009 | 8.431 | 8.647 | 8.428 | 8.436 | 12,173 | -0.04(-0.46%) |
Jun 22, 2009 | 8.475 | 8.490 | 8.475 | 8.475 | 2,883 | +0.01(+0.11%) |
Jun 19, 2009 | 8.584 | 8.605 | 8.466 | 8.466 | 6,557 | -0.12(-1.38%) |
Jun 18, 2009 | 8.547 | 8.647 | 8.428 | 8.584 | 17,299 | -0.01(-0.14%) |
Jun 17, 2009 | 8.647 | 8.647 | 8.596 | 8.596 | 5,074 | -0.04(-0.41%) |
Jun 16, 2009 | 8.491 | 8.653 | 8.475 | 8.631 | 8,985 | +0.03(+0.36%) |
Jun 15, 2009 | 8.631 | 8.647 | 8.506 | 8.600 | 19,458 | -0.06(-0.72%) |
Jun 12, 2009 | 8.734 | 8.802 | 8.528 | 8.662 | 9,757 | -0.07(-0.82%) |
Jun 11, 2009 | 8.740 | 8.756 | 8.709 | 8.734 | 10,251 | +0.13(+1.56%) |
Jun 10, 2009 | 8.616 | 8.720 | 8.438 | 8.600 | 4,805 | +0.12(+1.44%) |
Jun 09, 2009 | 8.631 | 8.861 | 8.456 | 8.478 | 18,394 | -0.14(-1.59%) |
Jun 08, 2009 | 8.853 | 8.853 | 8.584 | 8.616 | 13,582 | -0.36(-4.00%) |
Jun 05, 2009 | 9.037 | 9.037 | 8.837 | 8.974 | 11,494 | -0.06(-0.69%) |
Jun 04, 2009 | 8.834 | 9.037 | 8.740 | 9.037 | 12,734 | +0.20(+2.30%) |
Jun 03, 2009 | 8.740 | 8.865 | 8.584 | 8.834 | 10,187 | -0.04(-0.42%) |
Jun 02, 2009 | 8.934 | 8.934 | 8.681 | 8.871 | 3,203 | -0.10(-1.15%) |
Jun 01, 2009 | 8.934 | 8.974 | 8.428 | 8.974 | 17,459 | +0.42(+4.93%) |
May 29, 2009 | 8.241 | 8.569 | 8.213 | 8.553 | 17,379 | +0.31(+3.79%) |
May 28, 2009 | 8.119 | 8.241 | 8.119 | 8.241 | 6,407 | +0.06(+0.76%) |
May 27, 2009 | 8.553 | 8.553 | 8.122 | 8.178 | 13,252 | -0.40(-4.64%) |
May 22, 2009 | 8.578 | 8.576 | 8.576 | 8.576 | 13,454 | +0.04(+0.46%) |
May 21, 2009 | 8.653 | 8.772 | 8.456 | 8.537 | 81,276 | -0.02(-0.25%) |
May 20, 2009 | 8.687 | 8.687 | 8.475 | 8.559 | 28,037 | -0.24(-2.70%) |
May 19, 2009 | 8.700 | 8.878 | 8.475 | 8.797 | 35,889 | -0.02(-0.24%) |
May 18, 2009 | 8.575 | 8.818 | 8.509 | 8.818 | 9,652 | +0.07(+0.86%) |
May 15, 2009 | 9.081 | 9.186 | 8.743 | 8.743 | 41,024 | -0.55(-5.94%) |
May 14, 2009 | 8.928 | 9.296 | 8.928 | 9.296 | 8,008 | +0.37(+4.13%) |
May 13, 2009 | 8.903 | 9.365 | 8.903 | 8.928 | 8,649 | -0.56(-5.92%) |
May 12, 2009 | 9.209 | 9.677 | 9.209 | 9.490 | 6,567 | +0.36(+3.93%) |
May 11, 2009 | 9.521 | 9.527 | 9.131 | 9.131 | 8,329 | -0.67(-6.85%) |
May 08, 2009 | 9.365 | 9.802 | 9.321 | 9.802 | 10,600 | +0.60(+6.55%) |
May 07, 2009 | 8.818 | 9.412 | 8.787 | 9.199 | 7,688 | +0.42(+4.73%) |
May 06, 2009 | 8.616 | 8.784 | 8.616 | 8.784 | 8,489 | +0.12(+1.44%) |
May 05, 2009 | 8.481 | 8.694 | 8.481 | 8.659 | 10,574 | -0.08(-0.93%) |
May 04, 2009 | 8.740 | 8.740 | 8.642 | 8.740 | 28,184 | +0.22(+2.56%) |