Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.690 | 8.850 | 8.560 | 8.700 | 696,788 | -0.08(-0.91%) |
Jul 30, 2009 | 8.850 | 9.000 | 8.740 | 8.780 | 707,094 | -0.04(-0.45%) |
Jul 29, 2009 | 8.700 | 8.900 | 8.700 | 8.820 | 539,098 | +0.07(+0.80%) |
Jul 28, 2009 | 8.700 | 8.820 | 8.620 | 8.750 | 589,999 | +0.08(+0.92%) |
Jul 27, 2009 | 8.830 | 8.850 | 8.520 | 8.670 | 1,133,467 | +0.19(+2.24%) |
Jul 24, 2009 | 8.250 | 8.500 | 8.200 | 8.480 | 911,108 | +0.21(+2.54%) |
Jul 23, 2009 | 8.220 | 8.510 | 8.155 | 8.270 | 1,141,994 | +0.02(+0.24%) |
Jul 22, 2009 | 8.070 | 8.380 | 8.060 | 8.250 | 914,993 | +0.18(+2.23%) |
Jul 21, 2009 | 8.080 | 8.240 | 7.980 | 8.070 | 1,168,764 | +0.06(+0.75%) |
Jul 20, 2009 | 8.030 | 8.270 | 7.980 | 8.010 | 875,007 | +0.00(+0.00%) |
Jul 17, 2009 | 8.240 | 8.260 | 7.990 | 8.010 | 664,350 | -0.21(-2.55%) |
Jul 16, 2009 | 8.290 | 8.470 | 8.190 | 8.220 | 1,126,612 | -0.08(-0.96%) |
Jul 15, 2009 | 8.000 | 8.370 | 7.920 | 8.300 | 2,211,203 | +0.70(+9.21%) |
Jul 14, 2009 | 7.480 | 7.650 | 7.350 | 7.600 | 283,962 | +0.13(+1.74%) |
Jul 13, 2009 | 7.330 | 7.510 | 7.140 | 7.470 | 505,843 | +0.09(+1.22%) |
Jul 10, 2009 | 7.030 | 7.620 | 7.030 | 7.380 | 788,404 | +0.26(+3.65%) |
Jul 09, 2009 | 7.180 | 7.295 | 6.960 | 7.120 | 551,573 | -0.05(-0.70%) |
Jul 08, 2009 | 7.070 | 7.270 | 6.900 | 7.170 | 509,435 | +0.08(+1.13%) |
Jul 07, 2009 | 7.160 | 7.220 | 7.000 | 7.090 | 511,002 | -0.05(-0.70%) |
Jul 06, 2009 | 7.150 | 7.250 | 6.800 | 7.140 | 581,981 | -0.02(-0.28%) |
Jul 02, 2009 | 7.290 | 7.290 | 7.020 | 7.160 | 585,549 | -0.28(-3.76%) |
Jul 01, 2009 | 7.410 | 7.710 | 7.340 | 7.440 | 445,564 | +0.02(+0.27%) |
Jun 30, 2009 | 7.700 | 7.770 | 7.320 | 7.420 | 724,361 | -0.35(-4.50%) |
Jun 29, 2009 | 7.630 | 7.900 | 7.500 | 7.770 | 677,291 | +0.09(+1.17%) |
Jun 26, 2009 | 7.540 | 7.980 | 7.060 | 7.680 | 1,612,863 | +0.00(+0.00%) |
Jun 25, 2009 | 7.362 | 7.730 | 7.120 | 7.680 | 982,148 | +0.32(+4.35%) |
Jun 24, 2009 | 7.750 | 7.900 | 7.290 | 7.360 | 798,782 | -0.34(-4.42%) |
Jun 23, 2009 | 7.500 | 7.900 | 7.360 | 7.700 | 973,322 | +0.25(+3.36%) |
Jun 22, 2009 | 6.940 | 7.770 | 6.940 | 7.450 | 1,781,329 | +0.55(+7.97%) |
Jun 19, 2009 | 6.860 | 7.140 | 6.830 | 6.900 | 455,350 | -0.06(-0.86%) |
Jun 18, 2009 | 6.970 | 7.060 | 6.900 | 6.960 | 209,044 | -0.04(-0.57%) |
Jun 17, 2009 | 6.750 | 7.130 | 6.710 | 7.000 | 580,236 | +0.23(+3.40%) |
Jun 16, 2009 | 7.100 | 7.116 | 6.700 | 6.770 | 301,962 | -0.25(-3.56%) |
Jun 15, 2009 | 7.020 | 7.160 | 6.840 | 7.020 | 459,579 | -0.14(-1.96%) |
Jun 12, 2009 | 6.950 | 7.170 | 6.850 | 7.160 | 277,179 | +0.15(+2.14%) |
Jun 11, 2009 | 7.160 | 7.250 | 6.800 | 7.010 | 702,983 | -0.18(-2.50%) |
Jun 10, 2009 | 7.360 | 7.460 | 7.050 | 7.190 | 418,518 | -0.13(-1.78%) |
Jun 09, 2009 | 7.590 | 7.590 | 7.161 | 7.320 | 680,568 | -0.27(-3.56%) |
Jun 08, 2009 | 7.750 | 7.790 | 7.440 | 7.590 | 530,193 | -0.23(-2.94%) |
Jun 05, 2009 | 7.890 | 7.940 | 7.650 | 7.820 | 574,352 | -0.10(-1.26%) |
Jun 04, 2009 | 7.690 | 7.940 | 7.430 | 7.920 | 892,635 | +0.35(+4.62%) |
Jun 03, 2009 | 7.380 | 7.830 | 7.380 | 7.570 | 505,893 | -0.19(-2.45%) |
Jun 02, 2009 | 7.520 | 7.850 | 7.430 | 7.760 | 972,775 | +0.24(+3.19%) |
Jun 01, 2009 | 7.120 | 7.720 | 7.120 | 7.520 | 793,911 | +0.61(+8.83%) |
May 29, 2009 | 6.860 | 6.910 | 6.730 | 6.910 | 779,329 | +0.07(+1.02%) |
May 28, 2009 | 6.900 | 6.940 | 6.700 | 6.840 | 717,903 | -0.01(-0.15%) |
May 27, 2009 | 6.810 | 7.030 | 6.780 | 6.850 | 1,171,919 | -0.06(-0.87%) |
May 26, 2009 | 6.700 | 7.180 | 6.660 | 6.910 | 2,382,661 | +0.20(+2.98%) |
May 22, 2009 | 6.760 | 7.210 | 6.530 | 6.710 | 937,821 | -0.18(-2.61%) |
May 21, 2009 | 6.970 | 7.090 | 6.750 | 6.890 | 612,227 | -0.14(-1.99%) |
May 20, 2009 | 7.460 | 7.760 | 6.990 | 7.030 | 1,180,612 | -0.35(-4.74%) |
May 19, 2009 | 7.710 | 7.760 | 7.210 | 7.380 | 1,201,858 | -0.33(-4.28%) |
May 18, 2009 | 7.340 | 7.760 | 7.250 | 7.710 | 370,521 | +0.45(+6.20%) |
May 15, 2009 | 7.440 | 7.570 | 7.150 | 7.260 | 460,066 | -0.15(-2.02%) |
May 14, 2009 | 7.290 | 7.590 | 7.080 | 7.410 | 417,437 | +0.13(+1.79%) |
May 13, 2009 | 7.400 | 7.720 | 7.110 | 7.280 | 624,527 | -0.28(-3.70%) |
May 12, 2009 | 8.170 | 8.240 | 7.430 | 7.560 | 1,444,966 | -0.53(-6.55%) |
May 11, 2009 | 8.130 | 8.195 | 7.760 | 8.090 | 899,485 | -0.20(-2.41%) |
May 08, 2009 | 8.390 | 8.530 | 7.810 | 8.290 | 828,546 | -0.01(-0.12%) |
May 07, 2009 | 8.440 | 8.440 | 8.110 | 8.300 | 839,581 | +0.02(+0.21%) |
May 06, 2009 | 8.330 | 8.500 | 8.020 | 8.283 | 871,430 | +0.03(+0.39%) |
May 05, 2009 | 8.280 | 8.460 | 8.030 | 8.250 | 1,056,491 | -0.11(-1.31%) |
May 04, 2009 | 8.330 | 8.650 | 8.120 | 8.359 | 746,491 | +0.06(+0.72%) |