Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 8.653 | 8.829 | 8.551 | 8.746 | 31,583 | -0.03(-0.32%) |
Jul 30, 2009 | 8.764 | 8.857 | 8.764 | 8.774 | 20,903 | +0.01(+0.11%) |
Jul 29, 2009 | 8.709 | 8.783 | 8.681 | 8.764 | 28,911 | +0.03(+0.32%) |
Jul 28, 2009 | 8.709 | 8.755 | 8.671 | 8.736 | 26,536 | +0.06(+0.64%) |
Jul 27, 2009 | 8.699 | 8.699 | 8.616 | 8.681 | 9,865 | -0.04(-0.45%) |
Jul 24, 2009 | 8.681 | 8.727 | 8.634 | 8.720 | 14,178 | +0.00(+0.02%) |
Jul 23, 2009 | 8.532 | 8.746 | 8.532 | 8.718 | 21,905 | +0.14(+1.63%) |
Jul 22, 2009 | 8.606 | 8.625 | 8.569 | 8.578 | 20,658 | +0.04(+0.44%) |
Jul 21, 2009 | 8.569 | 8.569 | 8.476 | 8.541 | 16,617 | -0.02(-0.22%) |
Jul 20, 2009 | 8.467 | 8.560 | 8.467 | 8.560 | 27,232 | +0.12(+1.43%) |
Jul 17, 2009 | 8.420 | 8.458 | 8.420 | 8.439 | 5,989 | -0.03(-0.39%) |
Jul 16, 2009 | 8.383 | 8.472 | 8.355 | 8.472 | 12,455 | +0.12(+1.40%) |
Jul 15, 2009 | 8.262 | 8.365 | 8.253 | 8.355 | 12,595 | +0.18(+2.19%) |
Jul 14, 2009 | 8.104 | 8.188 | 8.077 | 8.177 | 11,186 | +0.08(+1.00%) |
Jul 13, 2009 | 7.984 | 8.104 | 7.965 | 8.095 | 21,065 | +0.11(+1.40%) |
Jul 10, 2009 | 8.039 | 8.039 | 7.946 | 7.984 | 12,103 | +0.01(+0.12%) |
Jul 09, 2009 | 7.993 | 7.993 | 7.965 | 7.974 | 7,810 | +0.04(+0.47%) |
Jul 08, 2009 | 7.974 | 7.974 | 7.863 | 7.937 | 37,802 | -0.08(-1.04%) |
Jul 07, 2009 | 8.049 | 8.049 | 7.993 | 8.021 | 4,217 | -0.01(-0.12%) |
Jul 06, 2009 | 8.058 | 8.104 | 7.993 | 8.030 | 11,461 | -0.10(-1.26%) |
Jul 02, 2009 | 8.253 | 8.253 | 8.130 | 8.132 | 13,444 | -0.21(-2.56%) |
Jul 01, 2009 | 8.318 | 8.393 | 8.318 | 8.346 | 14,631 | +0.10(+1.24%) |
Jun 30, 2009 | 8.346 | 8.346 | 8.225 | 8.244 | 8,419 | -0.02(-0.22%) |
Jun 29, 2009 | 8.225 | 8.293 | 8.188 | 8.262 | 14,012 | +0.05(+0.57%) |
Jun 26, 2009 | 8.216 | 8.253 | 8.197 | 8.216 | 2,632 | +0.01(+0.11%) |
Jun 25, 2009 | 8.058 | 8.216 | 8.058 | 8.207 | 10,278 | +0.21(+2.58%) |
Jun 24, 2009 | 8.030 | 8.049 | 8.000 | 8.000 | 5,922 | +0.08(+1.03%) |
Jun 23, 2009 | 8.011 | 8.011 | 7.918 | 7.919 | 142,382 | -0.07(-0.93%) |
Jun 22, 2009 | 8.039 | 8.039 | 7.993 | 7.993 | 5,816 | -0.20(-2.38%) |
Jun 19, 2009 | 8.207 | 8.248 | 8.188 | 8.188 | 6,376 | +0.04(+0.47%) |
Jun 18, 2009 | 8.104 | 8.169 | 8.095 | 8.150 | 12,492 | +0.01(+0.10%) |
Jun 17, 2009 | 8.030 | 8.142 | 8.030 | 8.142 | 7,796 | +0.15(+1.86%) |
Jun 16, 2009 | 8.151 | 8.151 | 7.974 | 7.993 | 21,311 | -0.09(-1.15%) |
Jun 15, 2009 | 8.142 | 8.142 | 8.021 | 8.086 | 29,676 | -0.15(-1.81%) |
Jun 12, 2009 | 8.197 | 8.235 | 8.151 | 8.235 | 12,934 | -0.05(-0.56%) |
Jun 11, 2009 | 8.272 | 8.327 | 8.272 | 8.281 | 9,130 | +0.00(+0.00%) |
Jun 10, 2009 | 8.448 | 8.448 | 8.169 | 8.281 | 8,769 | -0.07(-0.89%) |
Jun 09, 2009 | 8.339 | 8.383 | 8.309 | 8.355 | 10,125 | +0.04(+0.45%) |
Jun 08, 2009 | 8.300 | 8.318 | 8.226 | 8.318 | 14,055 | -0.02(-0.22%) |
Jun 05, 2009 | 8.439 | 8.439 | 8.290 | 8.337 | 21,620 | -0.04(-0.48%) |
Jun 04, 2009 | 8.334 | 8.383 | 8.300 | 8.377 | 7,286 | +0.00(+0.04%) |
Jun 03, 2009 | 8.355 | 8.374 | 8.311 | 8.374 | 90,832 | +0.00(+0.00%) |
Jun 02, 2009 | 8.235 | 8.411 | 8.235 | 8.374 | 155,190 | +0.10(+1.24%) |
Jun 01, 2009 | 8.160 | 8.281 | 8.160 | 8.272 | 22,242 | +0.20(+2.53%) |
May 29, 2009 | 7.993 | 8.067 | 7.965 | 8.067 | 41,624 | +0.07(+0.93%) |
May 28, 2009 | 7.929 | 8.021 | 7.928 | 7.993 | 7,784 | -0.07(-0.81%) |
May 27, 2009 | 8.086 | 8.151 | 8.030 | 8.058 | 26,329 | -0.05(-0.57%) |
May 26, 2009 | 7.974 | 8.143 | 7.965 | 8.104 | 44,797 | +0.13(+1.63%) |
May 22, 2009 | 7.937 | 7.974 | 7.937 | 7.974 | 2,024 | +0.07(+0.94%) |
May 21, 2009 | 7.965 | 7.965 | 7.881 | 7.900 | 16,944 | -0.14(-1.73%) |
May 20, 2009 | 8.077 | 8.143 | 8.039 | 8.039 | 24,720 | +0.01(+0.12%) |
May 19, 2009 | 7.993 | 8.086 | 7.993 | 8.030 | 12,826 | +0.04(+0.47%) |
May 18, 2009 | 7.919 | 7.993 | 7.900 | 7.993 | 48,511 | +0.11(+1.41%) |
May 15, 2009 | 7.863 | 7.930 | 7.863 | 7.882 | 20,694 | -0.06(-0.69%) |
May 14, 2009 | 7.881 | 7.965 | 7.878 | 7.937 | 21,802 | +0.09(+1.18%) |
May 13, 2009 | 7.900 | 7.910 | 7.826 | 7.844 | 9,602 | -0.17(-2.09%) |
May 12, 2009 | 8.002 | 8.039 | 7.928 | 8.011 | 55,123 | -0.03(-0.35%) |
May 11, 2009 | 7.928 | 8.058 | 7.928 | 8.039 | 35,865 | +0.03(+0.35%) |
May 08, 2009 | 8.039 | 8.086 | 7.965 | 8.011 | 51,939 | +0.07(+0.82%) |
May 07, 2009 | 8.095 | 8.095 | 7.928 | 7.946 | 22,266 | -0.07(-0.93%) |
May 06, 2009 | 8.086 | 8.086 | 7.985 | 8.021 | 22,639 | -0.03(-0.35%) |
May 05, 2009 | 8.058 | 8.123 | 8.030 | 8.049 | 11,718 | -0.06(-0.69%) |
May 04, 2009 | 8.021 | 8.104 | 8.021 | 8.104 | 45,046 | +0.13(+1.63%) |