Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.760 | 9.010 | 8.760 | 8.910 | 28,146 | +0.27(+3.12%) |
Jul 30, 2009 | 8.700 | 8.760 | 8.640 | 8.640 | 10,358 | +0.19(+2.25%) |
Jul 29, 2009 | 8.400 | 8.530 | 8.400 | 8.450 | 2,925 | +0.18(+2.18%) |
Jul 28, 2009 | 8.310 | 8.330 | 8.210 | 8.270 | 12,317 | -0.07(-0.84%) |
Jul 27, 2009 | 8.410 | 8.450 | 8.340 | 8.340 | 9,697 | +0.04(+0.48%) |
Jul 24, 2009 | 8.350 | 8.370 | 8.300 | 8.300 | 5,614 | -0.02(-0.24%) |
Jul 23, 2009 | 8.230 | 8.410 | 8.230 | 8.320 | 2,041 | +0.08(+0.97%) |
Jul 22, 2009 | 8.210 | 8.240 | 8.120 | 8.240 | 5,100 | -0.02(-0.24%) |
Jul 21, 2009 | 8.260 | 8.280 | 8.200 | 8.260 | 4,631 | +0.12(+1.47%) |
Jul 20, 2009 | 8.110 | 8.140 | 8.040 | 8.140 | 7,591 | +0.11(+1.37%) |
Jul 17, 2009 | 8.120 | 8.120 | 8.030 | 8.030 | 8,504 | -0.09(-1.11%) |
Jul 16, 2009 | 8.050 | 8.170 | 8.050 | 8.120 | 5,738 | +0.22(+2.78%) |
Jul 15, 2009 | 7.850 | 7.950 | 7.850 | 7.900 | 3,427 | +0.27(+3.54%) |
Jul 14, 2009 | 7.650 | 7.680 | 7.610 | 7.630 | 7,089 | -0.12(-1.55%) |
Jul 13, 2009 | 7.530 | 7.750 | 7.530 | 7.750 | 2,862 | +0.18(+2.38%) |
Jul 10, 2009 | 7.610 | 7.610 | 7.540 | 7.570 | 3,410 | -0.12(-1.56%) |
Jul 09, 2009 | 7.640 | 7.730 | 7.630 | 7.690 | 9,021 | +0.16(+2.12%) |
Jul 08, 2009 | 7.650 | 7.670 | 7.450 | 7.530 | 21,000 | -0.02(-0.26%) |
Jul 07, 2009 | 7.680 | 7.700 | 7.550 | 7.550 | 4,286 | -0.20(-2.58%) |
Jul 06, 2009 | 7.630 | 7.750 | 7.630 | 7.750 | 2,450 | -0.05(-0.64%) |
Jul 02, 2009 | 7.800 | 7.880 | 7.800 | 7.800 | 4,354 | -0.20(-2.50%) |
Jul 01, 2009 | 8.040 | 8.140 | 8.000 | 8.000 | 6,752 | +0.13(+1.65%) |
Jun 30, 2009 | 7.950 | 8.010 | 7.750 | 7.870 | 9,484 | -0.08(-1.01%) |
Jun 29, 2009 | 7.870 | 7.970 | 7.870 | 7.950 | 4,005 | +0.35(+4.61%) |
Jun 26, 2009 | 7.640 | 7.700 | 7.600 | 7.600 | 2,552 | -0.05(-0.65%) |
Jun 25, 2009 | 7.560 | 7.720 | 7.560 | 7.650 | 6,600 | -0.08(-1.03%) |
Jun 24, 2009 | 7.820 | 7.850 | 7.600 | 7.730 | 1,601 | +0.10(+1.31%) |
Jun 23, 2009 | 7.520 | 7.650 | 7.500 | 7.630 | 11,737 | +0.14(+1.87%) |
Jun 22, 2009 | 7.500 | 7.580 | 7.400 | 7.490 | 13,498 | -0.26(-3.35%) |
Jun 19, 2009 | 7.710 | 7.810 | 7.710 | 7.750 | 1,711 | +0.10(+1.31%) |
Jun 18, 2009 | 7.680 | 7.810 | 7.650 | 7.650 | 5,052 | -0.18(-2.30%) |
Jun 17, 2009 | 7.650 | 7.830 | 7.600 | 7.830 | 13,836 | -0.10(-1.26%) |
Jun 16, 2009 | 8.050 | 8.090 | 7.930 | 7.930 | 12,365 | -0.12(-1.49%) |
Jun 15, 2009 | 8.360 | 8.360 | 8.050 | 8.050 | 9,053 | -0.48(-5.63%) |
Jun 12, 2009 | 8.520 | 8.650 | 8.510 | 8.530 | 8,273 | +0.05(+0.59%) |
Jun 11, 2009 | 8.420 | 8.600 | 8.420 | 8.480 | 14,473 | -0.04(-0.47%) |
Jun 10, 2009 | 8.720 | 8.720 | 8.400 | 8.520 | 14,560 | -0.25(-2.85%) |
Jun 09, 2009 | 8.640 | 8.780 | 8.550 | 8.770 | 2,391 | +0.12(+1.39%) |
Jun 08, 2009 | 8.450 | 8.680 | 8.410 | 8.650 | 7,161 | -0.32(-3.57%) |
Jun 05, 2009 | 8.940 | 8.990 | 8.930 | 8.970 | 1,021 | -0.03(-0.33%) |
Jun 04, 2009 | 8.880 | 9.000 | 8.840 | 9.000 | 2,030 | +0.12(+1.35%) |
Jun 03, 2009 | 9.100 | 9.100 | 8.870 | 8.880 | 15,258 | -0.42(-4.52%) |
Jun 02, 2009 | 9.230 | 9.310 | 9.150 | 9.300 | 23,511 | +0.18(+1.97%) |
Jun 01, 2009 | 8.980 | 9.170 | 8.980 | 9.120 | 9,621 | +0.35(+3.99%) |
May 29, 2009 | 8.690 | 8.770 | 8.650 | 8.770 | 7,585 | -0.06(-0.68%) |
May 28, 2009 | 8.660 | 8.850 | 8.620 | 8.830 | 5,669 | +0.19(+2.20%) |
May 27, 2009 | 8.940 | 8.940 | 8.640 | 8.640 | 4,318 | -0.06(-0.69%) |
May 26, 2009 | 8.620 | 8.860 | 8.620 | 8.700 | 21,387 | -0.10(-1.14%) |
May 22, 2009 | 8.760 | 8.810 | 8.690 | 8.800 | 7,315 | +0.05(+0.57%) |
May 21, 2009 | 8.500 | 8.760 | 8.500 | 8.750 | 8,320 | +0.13(+1.51%) |
May 20, 2009 | 8.610 | 8.740 | 8.590 | 8.620 | 24,704 | +0.27(+3.23%) |
May 19, 2009 | 8.420 | 8.540 | 8.350 | 8.350 | 3,356 | +0.01(+0.12%) |
May 18, 2009 | 8.200 | 8.390 | 8.130 | 8.340 | 6,916 | +0.39(+4.91%) |
May 15, 2009 | 8.120 | 8.150 | 7.950 | 7.950 | 1,509 | -0.13(-1.61%) |
May 14, 2009 | 7.900 | 8.090 | 7.900 | 8.080 | 5,326 | +0.33(+4.26%) |
May 13, 2009 | 7.990 | 8.010 | 7.750 | 7.750 | 9,641 | -0.44(-5.37%) |
May 12, 2009 | 8.080 | 8.190 | 7.990 | 8.190 | 4,923 | +0.05(+0.61%) |
May 11, 2009 | 8.000 | 8.140 | 7.990 | 8.140 | 7,852 | -0.11(-1.33%) |
May 08, 2009 | 8.270 | 8.270 | 8.250 | 8.250 | 1,108 | +0.25(+3.12%) |
May 07, 2009 | 8.300 | 8.300 | 8.000 | 8.000 | 3,233 | -0.30(-3.61%) |
May 06, 2009 | 8.350 | 8.450 | 8.300 | 8.300 | 4,636 | +0.10(+1.22%) |
May 05, 2009 | 8.180 | 8.290 | 8.130 | 8.200 | 15,384 | +0.20(+2.50%) |
May 04, 2009 | 8.000 | 8.180 | 8.000 | 8.000 | 3,806 | +0.20(+2.56%) |