Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.804 | 8.822 | 8.745 | 8.794 | 41,878 | +0.02(+0.23%) |
Jul 30, 2009 | 8.781 | 8.882 | 8.743 | 8.773 | 106,226 | +0.12(+1.44%) |
Jul 29, 2009 | 8.672 | 8.672 | 8.595 | 8.649 | 187,599 | -0.09(-0.99%) |
Jul 28, 2009 | 8.682 | 8.735 | 8.631 | 8.735 | 29,361 | -0.02(-0.17%) |
Jul 27, 2009 | 8.763 | 8.763 | 8.707 | 8.750 | 10,054 | +0.04(+0.47%) |
Jul 24, 2009 | 8.646 | 8.728 | 8.639 | 8.710 | 3,551 | -0.00(-0.03%) |
Jul 23, 2009 | 8.542 | 8.713 | 8.532 | 8.713 | 21,573 | +0.21(+2.49%) |
Jul 22, 2009 | 8.453 | 8.549 | 8.453 | 8.501 | 15,829 | +0.02(+0.21%) |
Jul 21, 2009 | 8.473 | 8.497 | 8.407 | 8.483 | 45,084 | +0.04(+0.43%) |
Jul 20, 2009 | 8.374 | 8.447 | 8.374 | 8.447 | 90,518 | +0.10(+1.24%) |
Jul 17, 2009 | 8.315 | 8.343 | 8.313 | 8.343 | 3,402 | -0.00(-0.01%) |
Jul 16, 2009 | 8.203 | 8.344 | 8.203 | 8.344 | 13,664 | +0.08(+0.97%) |
Jul 15, 2009 | 8.104 | 8.264 | 8.096 | 8.264 | 21,004 | +0.32(+3.97%) |
Jul 14, 2009 | 7.987 | 7.987 | 7.949 | 7.949 | 3,646 | +0.04(+0.45%) |
Jul 13, 2009 | 7.804 | 8.134 | 7.783 | 7.913 | 2,946 | +0.13(+1.67%) |
Jul 10, 2009 | 7.748 | 7.783 | 7.748 | 7.783 | 15,680 | -0.00(-0.03%) |
Jul 09, 2009 | 7.796 | 7.842 | 7.786 | 7.786 | 24,999 | +0.00(+0.00%) |
Jul 08, 2009 | 7.791 | 7.816 | 7.701 | 7.786 | 13,228 | -0.01(-0.10%) |
Jul 07, 2009 | 7.921 | 7.921 | 7.788 | 7.793 | 12,254 | -0.11(-1.38%) |
Jul 06, 2009 | 7.877 | 7.905 | 7.877 | 7.903 | 48,082 | -0.06(-0.77%) |
Jul 02, 2009 | 7.989 | 7.995 | 7.960 | 7.964 | 52,722 | -0.21(-2.55%) |
Jul 01, 2009 | 8.224 | 8.246 | 8.173 | 8.173 | 21,966 | +0.01(+0.12%) |
Jun 30, 2009 | 8.338 | 8.338 | 8.124 | 8.162 | 11,500 | -0.06(-0.71%) |
Jun 29, 2009 | 8.196 | 8.226 | 8.129 | 8.221 | 14,851 | -0.18(-2.12%) |
Jun 26, 2009 | 8.134 | 8.399 | 8.118 | 8.399 | 19,931 | +0.25(+3.06%) |
Jun 25, 2009 | 8.119 | 8.150 | 8.119 | 8.150 | 25,318 | +0.10(+1.25%) |
Jun 24, 2009 | 8.048 | 8.056 | 8.048 | 8.049 | 26,162 | +0.11(+1.37%) |
Jun 23, 2009 | 7.916 | 7.964 | 7.885 | 7.941 | 88,982 | -0.02(-0.26%) |
Jun 22, 2009 | 8.061 | 8.068 | 7.913 | 7.961 | 133,847 | -0.26(-3.13%) |
Jun 19, 2009 | 8.287 | 8.287 | 8.218 | 8.218 | 13,177 | +0.00(+0.00%) |
Jun 18, 2009 | 8.196 | 8.218 | 8.196 | 8.218 | 3,418 | +0.06(+0.78%) |
Jun 17, 2009 | 8.193 | 8.193 | 8.101 | 8.155 | 19,864 | -0.04(-0.53%) |
Jun 16, 2009 | 8.350 | 8.350 | 8.198 | 8.198 | 24,791 | -0.10(-1.23%) |
Jun 15, 2009 | 8.315 | 8.315 | 8.252 | 8.300 | 179,749 | -0.17(-2.01%) |
Jun 12, 2009 | 8.455 | 8.470 | 8.412 | 8.470 | 67,970 | -0.01(-0.09%) |
Jun 11, 2009 | 8.481 | 8.588 | 8.476 | 8.478 | 19,444 | +0.05(+0.63%) |
Jun 10, 2009 | 8.557 | 8.557 | 8.353 | 8.425 | 66,764 | -0.05(-0.63%) |
Jun 09, 2009 | 8.458 | 8.506 | 8.440 | 8.478 | 16,709 | +0.02(+0.20%) |
Jun 08, 2009 | 8.325 | 8.476 | 8.308 | 8.461 | 73,620 | +0.05(+0.62%) |
Jun 05, 2009 | 8.534 | 8.539 | 8.404 | 8.409 | 15,841 | -0.04(-0.48%) |
Jun 04, 2009 | 8.374 | 8.452 | 8.374 | 8.450 | 28,567 | +0.14(+1.68%) |
Jun 03, 2009 | 8.414 | 8.417 | 8.290 | 8.310 | 26,170 | -0.19(-2.25%) |
Jun 02, 2009 | 8.463 | 8.509 | 8.463 | 8.501 | 20,277 | +0.04(+0.45%) |
Jun 01, 2009 | 8.346 | 8.511 | 8.346 | 8.463 | 21,055 | +0.32(+3.94%) |
May 29, 2009 | 8.129 | 8.193 | 8.119 | 8.142 | 45,198 | +0.01(+0.16%) |
May 28, 2009 | 7.964 | 8.160 | 7.964 | 8.129 | 7,072 | +0.11(+1.40%) |
May 27, 2009 | 8.129 | 8.170 | 8.015 | 8.017 | 16,713 | -0.09(-1.10%) |
May 26, 2009 | 7.877 | 8.145 | 7.877 | 8.107 | 73,954 | +0.10(+1.30%) |
May 22, 2009 | 7.946 | 8.017 | 7.946 | 8.002 | 6,376 | +0.07(+0.90%) |
May 21, 2009 | 7.908 | 7.941 | 7.908 | 7.931 | 3,928 | -0.19(-2.29%) |
May 20, 2009 | 8.201 | 8.249 | 8.117 | 8.117 | 8,773 | -0.04(-0.44%) |
May 19, 2009 | 8.174 | 8.185 | 8.148 | 8.152 | 36,810 | +0.05(+0.60%) |
May 18, 2009 | 7.982 | 8.117 | 7.794 | 8.104 | 54,804 | +0.24(+3.01%) |
May 15, 2009 | 7.951 | 7.972 | 7.849 | 7.867 | 12,010 | -0.09(-1.09%) |
May 14, 2009 | 7.853 | 8.000 | 7.853 | 7.954 | 41,772 | +0.07(+0.87%) |
May 13, 2009 | 7.967 | 7.973 | 7.883 | 7.885 | 67,283 | -0.23(-2.79%) |
May 12, 2009 | 8.203 | 8.203 | 8.076 | 8.112 | 11,004 | +0.03(+0.31%) |
May 11, 2009 | 8.137 | 8.150 | 8.086 | 8.086 | 74,170 | -0.19(-2.34%) |
May 08, 2009 | 8.198 | 8.297 | 8.145 | 8.280 | 41,823 | +0.23(+2.81%) |
May 07, 2009 | 8.264 | 8.269 | 8.023 | 8.053 | 12,871 | -0.11(-1.37%) |
May 06, 2009 | 8.179 | 8.185 | 8.071 | 8.165 | 55,072 | +0.15(+1.81%) |
May 05, 2009 | 8.007 | 8.020 | 7.983 | 8.020 | 21,361 | -0.03(-0.32%) |
May 04, 2009 | 7.865 | 8.045 | 7.862 | 8.045 | 30,276 | +0.26(+3.40%) |