Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.439 | 8.566 | 8.379 | 8.561 | 840,051 | +0.16(+1.90%) |
Jul 30, 2009 | 8.623 | 8.623 | 8.331 | 8.401 | 863,510 | -0.03(-0.32%) |
Jul 29, 2009 | 8.488 | 8.488 | 8.298 | 8.428 | 554,577 | -0.06(-0.73%) |
Jul 28, 2009 | 8.450 | 8.648 | 8.373 | 8.490 | 814,906 | -0.04(-0.52%) |
Jul 27, 2009 | 8.367 | 8.535 | 8.367 | 8.535 | 754,633 | +0.18(+2.18%) |
Jul 24, 2009 | 8.169 | 8.353 | 8.129 | 8.353 | 579,718 | +0.17(+2.03%) |
Jul 23, 2009 | 8.102 | 8.273 | 8.100 | 8.186 | 802,593 | +0.03(+0.33%) |
Jul 22, 2009 | 8.206 | 8.206 | 8.053 | 8.160 | 943,048 | -0.00(-0.03%) |
Jul 21, 2009 | 8.206 | 8.206 | 8.024 | 8.162 | 646,460 | +0.06(+0.68%) |
Jul 20, 2009 | 8.138 | 8.138 | 7.845 | 8.107 | 1,371,968 | +0.26(+3.34%) |
Jul 17, 2009 | 7.951 | 8.082 | 7.818 | 7.845 | 1,278,619 | -0.01(-0.08%) |
Jul 16, 2009 | 7.787 | 7.894 | 7.780 | 7.851 | 1,264,809 | +0.06(+0.74%) |
Jul 15, 2009 | 8.002 | 8.002 | 7.732 | 7.794 | 1,660,328 | -0.05(-0.68%) |
Jul 14, 2009 | 8.020 | 8.020 | 7.796 | 7.847 | 1,201,899 | -0.07(-0.87%) |
Jul 13, 2009 | 7.765 | 7.938 | 7.729 | 7.916 | 793,864 | +0.03(+0.37%) |
Jul 10, 2009 | 7.761 | 7.982 | 7.707 | 7.887 | 835,777 | +0.08(+0.97%) |
Jul 09, 2009 | 7.756 | 7.858 | 7.685 | 7.812 | 1,148,263 | +0.05(+0.66%) |
Jul 08, 2009 | 7.623 | 7.780 | 7.581 | 7.761 | 1,278,258 | +0.09(+1.13%) |
Jul 07, 2009 | 7.727 | 7.796 | 7.581 | 7.674 | 1,318,887 | -0.05(-0.63%) |
Jul 06, 2009 | 7.741 | 7.780 | 7.485 | 7.723 | 921,389 | +0.05(+0.64%) |
Jul 02, 2009 | 7.785 | 7.785 | 7.590 | 7.674 | 460,439 | -0.02(-0.29%) |
Jul 01, 2009 | 7.763 | 7.847 | 7.619 | 7.696 | 899,657 | -0.01(-0.17%) |
Jun 30, 2009 | 7.696 | 7.721 | 7.581 | 7.710 | 556,056 | +0.02(+0.20%) |
Jun 29, 2009 | 7.658 | 7.727 | 7.605 | 7.694 | 697,066 | +0.04(+0.55%) |
Jun 26, 2009 | 7.428 | 7.656 | 7.394 | 7.652 | 848,622 | +0.18(+2.37%) |
Jun 25, 2009 | 7.319 | 7.532 | 7.309 | 7.474 | 702,819 | +0.31(+4.33%) |
Jun 24, 2009 | 7.157 | 7.273 | 7.135 | 7.164 | 996,400 | +0.03(+0.44%) |
Jun 23, 2009 | 7.226 | 7.397 | 7.055 | 7.133 | 1,109,614 | -0.09(-1.29%) |
Jun 22, 2009 | 7.630 | 7.681 | 7.199 | 7.226 | 1,223,847 | -0.20(-2.75%) |
Jun 19, 2009 | 7.419 | 7.470 | 7.326 | 7.430 | 717,558 | +0.02(+0.33%) |
Jun 18, 2009 | 7.377 | 7.428 | 7.319 | 7.406 | 733,501 | +0.03(+0.42%) |
Jun 17, 2009 | 7.419 | 7.419 | 7.199 | 7.375 | 990,011 | -0.10(-1.28%) |
Jun 16, 2009 | 7.763 | 7.807 | 7.452 | 7.470 | 790,460 | -0.17(-2.24%) |
Jun 15, 2009 | 7.763 | 7.796 | 7.632 | 7.641 | 724,209 | -0.18(-2.30%) |
Jun 12, 2009 | 7.674 | 7.820 | 7.620 | 7.820 | 557,864 | +0.12(+1.58%) |
Jun 11, 2009 | 7.687 | 7.763 | 7.625 | 7.698 | 700,434 | -0.01(-0.14%) |
Jun 10, 2009 | 7.796 | 7.985 | 7.616 | 7.710 | 532,029 | -0.10(-1.25%) |
Jun 09, 2009 | 7.929 | 7.929 | 7.745 | 7.807 | 871,373 | -0.09(-1.12%) |
Jun 08, 2009 | 7.956 | 7.978 | 7.840 | 7.896 | 786,249 | -0.15(-1.85%) |
Jun 05, 2009 | 7.851 | 8.071 | 7.718 | 8.044 | 1,021,207 | +0.18(+2.26%) |
Jun 04, 2009 | 7.896 | 7.896 | 7.705 | 7.867 | 758,953 | +0.06(+0.80%) |
Jun 03, 2009 | 8.016 | 8.037 | 7.650 | 7.805 | 1,476,286 | -0.29(-3.64%) |
Jun 02, 2009 | 7.985 | 8.107 | 7.785 | 8.100 | 1,412,316 | +0.17(+2.13%) |
Jun 01, 2009 | 7.761 | 7.962 | 7.698 | 7.931 | 1,744,781 | +0.18(+2.32%) |
May 29, 2009 | 7.619 | 7.752 | 7.585 | 7.752 | 1,086,944 | +0.20(+2.61%) |
May 28, 2009 | 7.525 | 7.613 | 7.492 | 7.554 | 786,952 | +0.08(+1.04%) |
May 27, 2009 | 7.607 | 7.607 | 7.408 | 7.477 | 941,561 | -0.04(-0.56%) |
May 26, 2009 | 7.426 | 7.616 | 7.426 | 7.519 | 1,041,068 | +0.11(+1.53%) |
May 22, 2009 | 7.375 | 7.481 | 7.319 | 7.406 | 943,121 | +0.04(+0.54%) |
May 21, 2009 | 7.521 | 7.534 | 7.326 | 7.366 | 719,456 | -0.10(-1.37%) |
May 20, 2009 | 7.430 | 7.581 | 7.366 | 7.468 | 1,166,875 | +0.13(+1.78%) |
May 19, 2009 | 7.408 | 7.408 | 7.290 | 7.337 | 889,075 | +0.01(+0.09%) |
May 18, 2009 | 7.308 | 7.408 | 7.297 | 7.330 | 700,164 | +0.14(+1.91%) |
May 15, 2009 | 7.317 | 7.317 | 7.091 | 7.193 | 662,538 | +0.08(+1.12%) |
May 14, 2009 | 7.102 | 7.128 | 6.944 | 7.113 | 956,557 | +0.10(+1.49%) |
May 13, 2009 | 7.106 | 7.219 | 6.989 | 7.009 | 1,114,033 | -0.13(-1.86%) |
May 12, 2009 | 7.286 | 7.397 | 6.991 | 7.142 | 1,177,078 | -0.10(-1.35%) |
May 11, 2009 | 7.286 | 7.319 | 7.051 | 7.239 | 1,321,799 | -0.06(-0.79%) |
May 08, 2009 | 7.166 | 7.395 | 7.075 | 7.297 | 1,359,817 | +0.22(+3.13%) |
May 07, 2009 | 7.228 | 7.290 | 6.964 | 7.075 | 1,703,206 | -0.09(-1.24%) |
May 06, 2009 | 7.153 | 7.202 | 6.940 | 7.164 | 2,819,178 | -0.15(-2.09%) |
May 05, 2009 | 7.523 | 7.523 | 7.288 | 7.317 | 1,263,858 | -0.05(-0.72%) |
May 04, 2009 | 7.354 | 7.392 | 7.332 | 7.370 | 1,998,396 | +0.07(+0.94%) |